Premium
Fold Holdings Inc (FLD)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.49 | 14.121037464 | 3.47 | 4.3559 | 3.25 | 298997 | 3.97116379 | CS |
| 4 | -3.27 | -45.2282157676 | 7.23 | 7.36 | 2.51 | 312394 | 3.61887769 | CS |
| 12 | -7.14 | -64.3243243243 | 11.1 | 11.1 | 2.51 | 177085 | 4.8606103 | CS |
| 26 | -6.91 | -63.5694572217 | 10.87 | 11.48 | 2.51 | 143465 | 7.52634562 | CS |
| 52 | -7.04 | -64 | 11 | 11.48 | 2.51 | 103539 | 7.72016067 | CS |
| 156 | -7.04 | -64 | 11 | 11.48 | 2.51 | 103539 | 7.72016067 | CS |
| 260 | -7.04 | -64 | 11 | 11.48 | 2.51 | 103539 | 7.72016067 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745534100 | 3.96 | -0.2 | -4.81 | 4.19 | 4.3 | 3.95 | 244917 |
| 1745447700 | 4.16 | 0.16 | 4.00 | 4 | 4.3559 | 4 | 216820 |
| 1745361300 | 4 | 0.07 | 1.78 | 3.9 | 4.04 | 3.75 | 386428 |
| 1745274900 | 3.93 | 0.09 | 2.34 | 3.85 | 3.99 | 3.35 | 285102 |
| 1744929300 | 3.84 | 0.59 | 18.15 | 3.47 | 3.92 | 3.25 | 307636 |
| 1744842900 | 3.25 | 0.35 | 12.07 | 2.83 | 3.2799 | 2.83 | 176153 |
| 1744756500 | 2.9 | -0.34 | -10.49 | 3.43 | 3.48 | 2.84 | 567179 |
| 1744670100 | 3.24 | 0.55 | 20.45 | 3 | 3.25 | 2.7 | 890963 |
| 1744410900 | 2.69 | -1.31 | -32.75 | 3.66 | 4 | 2.5099999 | 1729066 |
| 1744324500 | 4 | -0.28 | -6.54 | 4.55 | 4.82 | 3.87 | 108168 |
| 1744238100 | 4.28 | 0.24 | 5.94 | 4.17 | 4.5 | 3.65 | 147766 |
| 1744151700 | 4.04 | -0.5 | -11.01 | 4.75 | 5 | 4.04 | 84806 |
| 1744065300 | 4.54 | -0.17 | -3.61 | 4.6 | 4.7 | 4.1 | 117724 |
| 1743806100 | 4.71 | -0.33 | -6.55 | 5.01 | 5.3839 | 4.4553 | 140170 |
| 1743719700 | 5.04 | -0.68 | -11.89 | 5.3 | 5.65 | 5 | 221614 |
| 1743633300 | 5.72 | 0.31 | 5.73 | 5.64 | 6.2 | 5.45 | 208053 |
| 1743546900 | 5.41 | -0.79 | -12.74 | 6.69 | 6.69 | 5.25 | 177230 |
| 1743460500 | 6.2 | -0.13 | -2.05 | 6.3 | 6.94 | 6.0201 | 63066 |
| 1743201300 | 6.33 | -0.55 | -7.99 | 7.04 | 7.04 | 6.17 | 43595 |
| 1743114900 | 6.88 | -0.47 | -6.39 | 7.23 | 7.36 | 6.765 | 63944 |
| 1743028500 | 7.35 | -0.4 | -5.16 | 7.85 | 7.9639 | 7.2 | 43705 |
| 1742942100 | 7.75 | -0.35 | -4.32 | 8.24 | 8.24 | 7.5 | 102378 |
| 1742855700 | 8.1 | -0.32 | -3.80 | 8.42 | 8.48 | 7.6 | 156329 |
| 1742596500 | 8.42 | 2 | 31.15 | 6.62 | 8.5 | 6.28 | 191711 |
| 1742510100 | 6.42 | -0.48 | -6.96 | 6.86 | 6.86 | 6.26 | 80481 |
| 1742423700 | 6.9 | 0.3 | 4.55 | 6.64 | 7.3 | 6.59 | 101009 |
| 1742337300 | 6.6 | -0.32 | -4.62 | 6.8 | 7.15 | 6.51 | 43145 |
| 1742250900 | 6.92 | -0.47 | -6.36 | 7 | 7.42 | 6.7059 | 73319 |
| 1741991700 | 7.39 | 0.52 | 7.57 | 7.03 | 7.89 | 6.5 | 75810 |
| 1741905300 | 6.87 | 0.35 | 5.37 | 6.51 | 7 | 5.96 | 73887 |
| 1741818900 | 6.5199999 | -0.23 | -3.41 | 7.01 | 7.09 | 6.51 | 59585 |
| 1741732500 | 6.75 | -0.26 | -3.71 | 7.23 | 7.45 | 6.65 | 82317 |
| 1741646100 | 7.01 | -0.57 | -7.52 | 7.25 | 7.55 | 6.5 | 98800 |
| 1741390500 | 7.58 | -0.13 | -1.69 | 7.74 | 8.53 | 7.1758 | 275253 |
| 1741304100 | 7.71 | 1.66 | 27.44 | 6.05 | 8.0182 | 6.0037 | 424846 |
| 1741217700 | 6.05 | 0.85 | 16.35 | 5.5 | 6.3 | 5.0599999 | 270837 |
| 1741131300 | 5.2 | 0.05 | 0.97 | 5.15 | 5.5999 | 5.0561 | 233567 |
| 1741044900 | 5.15 | -0.11 | -2.09 | 5.69 | 5.9357 | 5.0837 | 253307 |
| 1740785700 | 5.26 | -0.1 | -1.87 | 5.34 | 5.58 | 5.26 | 192358 |
| 1740699300 | 5.36 | -0.15 | -2.72 | 5.99 | 6 | 5.25 | 148541 |
| 1740612900 | 5.51 | -0.15 | -2.65 | 5.7 | 5.95 | 5.5 | 161201 |
| 1740526500 | 5.66 | -0.35 | -5.82 | 5.99 | 6.175 | 5.36 | 321188 |
| 1740440100 | 6.01 | -0.95 | -13.65 | 6.82 | 7 | 5.6 | 383432 |
| 1740180900 | 6.96 | -4.14 | -37.30 | 8.41 | 8.7044 | 6.91 | 488445 |
| 1740094500 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1740008100 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1739921700 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1739576100 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1739489700 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1739403300 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1739316900 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1739230500 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1738971300 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1738884900 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1738798500 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1738712100 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1738625700 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1738366500 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1738280100 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1738193700 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1738107300 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1738020900 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
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
