Premium
Faraday Future Intelligent Electric Inc (FFIE)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 20 | 1.1 | 1.34 | 1.06 | 9103388 | 1.14364961 | CS |
| 4 | 0.105 | 8.64197530864 | 1.215 | 1.38 | 0.9934 | 6274184 | 1.16920279 | CS |
| 12 | -1.61 | -54.9488054608 | 2.93 | 2.95 | 0.9934 | 6712687 | 1.76143305 | CS |
| 26 | -10.8 | -89.1089108911 | 12.12 | 27.6 | 0.9934 | 33867645 | 14.23674179 | CS |
| 52 | -39.912 | -96.7986030268 | 41.232 | 156 | 0.9934 | 68954800 | 23.95705756 | CS |
| 156 | -49246.68 | -99.9973196881 | 49248 | 75360 | 0.9934 | 44058483 | 2966.51250895 | CS |
| 260 | -161950.68 | -99.9991849437 | 161952 | 163200 | 0.9934 | 38777238 | 3597.32176596 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735256100 | 1.32 | 0.08 | 6.45 | 1.21 | 1.3899999 | 1.21 | 11497172 |
| 1735077840 | 1.24 | 0.13 | 11.71 | 1.1 | 1.31 | 1.1 | 7874888 |
| 1734996900 | 1.11 | -0.05 | -4.31 | 1.3199 | 1.32 | 1.09 | 21234906 |
| 1734737700 | 1.16 | 0.06 | 5.45 | 1.1 | 1.18 | 1.06 | 4576734 |
| 1734651300 | 1.1 | 0.01 | 0.92 | 1.1 | 1.1299999 | 1.07 | 2727022 |
| 1734564900 | 1.09 | -0.04 | -3.54 | 1.1 | 1.16 | 1.055 | 4387596 |
| 1734478500 | 1.1299999 | -0.07 | -5.83 | 1.2 | 1.215 | 1.105 | 4685021 |
| 1734392100 | 1.2 | -0.04 | -3.23 | 1.245 | 1.29 | 1.18 | 3845527 |
| 1734132900 | 1.24 | 0.07 | 5.98 | 1.165 | 1.25 | 1.1399999 | 2626603 |
| 1734046500 | 1.17 | -0.01 | -0.85 | 1.18 | 1.2199 | 1.12 | 2140358 |
| 1733960100 | 1.18 | -0.05 | -4.07 | 1.24 | 1.24 | 1.16 | 3003310 |
| 1733873700 | 1.23 | -0.12 | -8.89 | 1.3 | 1.3 | 1.2 | 3507719 |
| 1733787300 | 1.35 | 0.17 | 14.41 | 1.18 | 1.3799999 | 1.165 | 10614001 |
| 1733528100 | 1.18 | -0.04 | -3.28 | 1.22 | 1.305 | 1.15 | 7135972 |
| 1733441700 | 1.22 | 0.07 | 6.09 | 1.16 | 1.25 | 1.07 | 8483894 |
| 1733355300 | 1.15 | 0.08 | 7.48 | 1.06 | 1.18 | 1.05 | 6413722 |
| 1733268900 | 1.07 | -0.06 | -5.31 | 1.0525 | 1.085 | 1.02 | 5844145 |
| 1733182500 | 1.1299999 | 0.03 | 2.73 | 1.11 | 1.17 | 1.1 | 4771645 |
| 1732917840 | 1.1 | -0.13 | -10.57 | 1.215 | 1.215 | 0.9934 | 9062252 |
| 1732750500 | 1.23 | -0.11 | -8.21 | 1.31 | 1.36 | 1.21 | 6472615 |
| 1732664100 | 1.34 | -0.08 | -5.63 | 1.4 | 1.4389 | 1.285 | 6462517 |
| 1732577700 | 1.42 | -0.09 | -5.96 | 1.5507 | 1.7 | 1.3899999 | 9430238 |
| 1732318500 | 1.51 | -0.06 | -3.82 | 1.565 | 1.5699 | 1.48 | 3297235 |
| 1732232100 | 1.57 | 0.1 | 6.80 | 1.5 | 1.57 | 1.4 | 6299689 |
| 1732145700 | 1.47 | 0.2 | 15.75 | 1.329 | 1.585 | 1.26 | 15914658 |
| 1732059300 | 1.27 | -0.01 | -0.78 | 1.2138 | 1.33 | 1.2 | 3608483 |
| 1731972900 | 1.28 | 0.02 | 1.59 | 1.25 | 1.48 | 1.25 | 6648007 |
| 1731713700 | 1.26 | -0.12 | -8.70 | 1.3312 | 1.34 | 1.24 | 5329022 |
| 1731627300 | 1.3799999 | -0.04 | -2.82 | 1.3799999 | 1.46 | 1.36 | 4808556 |
| 1731540900 | 1.42 | -0.05 | -3.40 | 1.6299999 | 1.65 | 1.41 | 10524764 |
| 1731454500 | 1.47 | -0.11 | -6.96 | 1.54 | 1.586589 | 1.46 | 6818637 |
| 1731368100 | 1.58 | -0.1 | -5.95 | 1.61 | 1.65 | 1.56 | 6212166 |
| 1731108900 | 1.68 | -0.11 | -6.15 | 1.7885 | 1.7885 | 1.66 | 4927325 |
| 1731022500 | 1.79 | -0.03 | -1.65 | 1.915 | 2.09 | 1.77 | 7687767 |
| 1730936100 | 1.82 | -0.09 | -4.71 | 1.94 | 1.95 | 1.81 | 4589498 |
| 1730849700 | 1.91 | -0.03 | -1.55 | 1.96 | 2 | 1.9 | 2499157 |
| 1730763300 | 1.94 | -0.08 | -3.96 | 1.89 | 1.98 | 1.81 | 3028823 |
| 1730500500 | 2.02 | -0.03 | -1.46 | 2.08 | 2.12 | 2 | 3456572 |
| 1730414100 | 2.05 | 0.02 | 0.99 | 2.15 | 2.16 | 2.0099999 | 4783853 |
| 1730327700 | 2.0299999 | -0.06 | -2.87 | 2.065 | 2.16 | 2.0099999 | 2987110 |
| 1730241300 | 2.09 | -0.15 | -6.70 | 2.18 | 2.18 | 2.08 | 3177985 |
| 1730154900 | 2.24 | 0.08 | 3.70 | 2.1 | 2.2799999 | 2.02 | 5955236 |
| 1729895700 | 2.16 | 0.16 | 8.00 | 2.4 | 2.5099999 | 2.07 | 35688589 |
| 1729809300 | 2 | -0.02 | -0.99 | 2.0099999 | 2.07 | 1.9 | 3166075 |
| 1729722900 | 2.02 | -0.1 | -4.72 | 2.12 | 2.16 | 2 | 3353035 |
| 1729636500 | 2.12 | -0.1 | -4.50 | 2.2101 | 2.2311 | 2.09 | 3211173 |
| 1729550100 | 2.22 | -0.02 | -0.89 | 2.21 | 2.29 | 2.1827 | 2300161 |
| 1729290900 | 2.24 | 0.01 | 0.45 | 2.23 | 2.32 | 2.21 | 2379372 |
| 1729204500 | 2.23 | -0.08 | -3.46 | 2.31 | 2.31 | 2.21 | 2227505 |
| 1729118100 | 2.31 | 0.03 | 1.32 | 2.22 | 2.45 | 2.18 | 4625524 |
| 1729031700 | 2.2799999 | -0.15 | -6.17 | 2.35 | 2.38 | 2.23 | 4034655 |
| 1728945300 | 2.43 | -0.08 | -3.19 | 2.49 | 2.49 | 2.34 | 3757682 |
| 1728686100 | 2.5099999 | -0.24 | -8.73 | 2.54 | 2.56 | 2.46 | 4851832 |
| 1728599700 | 2.75 | 0.3 | 12.24 | 2.65 | 2.95 | 2.5 | 26726799 |
| 1728513300 | 2.45 | 0.12 | 5.15 | 2.35 | 2.95 | 2.25 | 27733117 |
| 1728426900 | 2.33 | -0.15 | -6.05 | 2.36 | 2.43 | 2.27 | 3461410 |
| 1728340500 | 2.48 | -0.22 | -8.15 | 2.65 | 2.67 | 2.435 | 4666887 |
| 1728081300 | 2.7 | -0.1 | -3.57 | 2.77 | 2.79 | 2.65 | 3453835 |
| 1727994900 | 2.8 | -0.14 | -4.76 | 2.93 | 2.93 | 2.692 | 5842983 |
| 1727908500 | 2.94 | 0.15 | 5.38 | 2.938137 | 3 | 2.8 | 4767992 |
| 1727822100 | 2.79 | -0.08 | -2.79 | 2.89 | 2.9049999 | 2.7 | 3218020 |
| 1727735520 | 2.87 | 0.09 | 3.24 | 2.85 | 3.19 | 2.81 | 7060628 |
| 1727476500 | 2.7799999 | -0.23 | -7.64 | 3.06 | 3.07 | 2.7599999 | 6550132 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
