Premium
Fold Holdings Inc (FLD)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.017 | 3.7527593819 | 0.453 | 0.5173 | 0.4432 | 184207 | 0.47798241 | CS |
| 4 | -0.2 | -29.8507462687 | 0.67 | 1.6 | 0.4432 | 7457362 | 0.69481171 | CS |
| 12 | -0.73 | -60.8333333333 | 1.2 | 1.73 | 0.4432 | 2469200 | 0.71480069 | CS |
| 26 | -2.04 | -81.2749003984 | 2.51 | 2.72 | 0.4432 | 1219464 | 0.77113956 | CS |
| 52 | -4 | -89.485458613 | 4.47 | 4.73 | 0.4432 | 824625 | 1.5493632 | CS |
| 156 | -10.53 | -95.7272727273 | 11 | 11.48 | 0.4432 | 505734 | 2.23918875 | CS |
| 260 | -10.53 | -95.7272727273 | 11 | 11.48 | 0.4432 | 505734 | 2.23918875 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 0.489 | 0.0075 | 1.56 | 0.4766 | 0.4999 | 0.475 | 129237 |
| 1783031700 | 0.4815 | -0.0181 | -3.62 | 0.4933 | 0.5173 | 0.4701 | 173981 |
| 1782945300 | 0.4996 | 0.0463 | 10.21 | 0.4583 | 0.5074999 | 0.450101 | 187185 |
| 1782858900 | 0.4533 | -0.0152 | -3.24 | 0.453 | 0.4827 | 0.4432 | 246425 |
| 1782772500 | 0.4685 | -0.0255 | -5.16 | 0.49 | 0.5006 | 0.46 | 262595 |
| 1782513300 | 0.494 | 0.0268 | 5.74 | 0.46 | 0.5218 | 0.4535 | 912374 |
| 1782426900 | 0.4672 | -0.0499 | -9.65 | 0.5023 | 0.507151 | 0.4516 | 508537 |
| 1782340500 | 0.5171 | -0.0611 | -10.57 | 0.5628 | 0.5718 | 0.5052 | 578238 |
| 1782254100 | 0.5782 | -0.0001 | -0.02 | 0.5586 | 0.5907 | 0.553 | 320561 |
| 1782167700 | 0.5783 | 0.0083001 | 1.46 | 0.583 | 0.5939 | 0.5291 | 743754 |
| 1781822100 | 0.5699999 | -0.046 | -7.47 | 0.6198 | 0.658599 | 0.5699999 | 822965 |
| 1781735700 | 0.616 | 0.056 | 10.00 | 0.5709 | 0.6393 | 0.56 | 949866 |
| 1781649300 | 0.56 | -0.0959 | -14.62 | 0.6605 | 0.6617 | 0.56 | 1502437 |
| 1781562900 | 0.6559 | 0.0739 | 12.70 | 0.59 | 0.66199 | 0.5840999 | 1312187 |
| 1781303700 | 0.582 | -0.088 | -13.13 | 0.6122 | 0.6641 | 0.5798 | 1881722 |
| 1781217300 | 0.67 | -0.0375 | -5.30 | 0.615 | 0.6942 | 0.562 | 4238823 |
| 1781130900 | 0.7075 | 0.0954 | 15.59 | 1.355 | 1.6 | 0.6634 | 119237312 |
| 1781044500 | 0.6121 | -0.0659 | -9.72 | 0.67 | 0.7090999 | 0.605 | 218975 |
| 1780958100 | 0.678 | 0.026 | 3.99 | 0.669 | 0.738899 | 0.6572 | 1334099 |
| 1780698900 | 0.652 | -0.0499 | -7.11 | 0.749 | 0.7645 | 0.56 | 196849 |
| 1780612500 | 0.7019 | -0.0256 | -3.52 | 0.7312999 | 0.8385 | 0.7019 | 142654 |
| 1780526100 | 0.7275 | -0.1425 | -16.38 | 0.87 | 0.8722 | 0.7275 | 191511 |
| 1780439700 | 0.87 | -0.0801 | -8.43 | 0.98 | 1.0404 | 0.86 | 145894 |
| 1780353300 | 0.9501 | -0.0158 | -1.64 | 0.9832 | 0.9833 | 0.93 | 106992 |
| 1780094100 | 0.9659 | -0.0304 | -3.05 | 1.03 | 1.03 | 0.965 | 124753 |
| 1780007700 | 0.9963 | -0.0137 | -1.36 | 1.01 | 1.0149999 | 0.9749 | 139916 |
| 1779921300 | 1.01 | -0.02 | -1.46 | 1.03 | 1.07 | 0.930101 | 189204 |
| 1779834900 | 1.025 | -0.09 | -7.66 | 1.11 | 1.24 | 1.02 | 206640 |
| 1779489300 | 1.11 | -0.14 | -11.20 | 1.32 | 1.32 | 1.05 | 278560 |
| 1779402900 | 1.25 | -0.02 | -1.57 | 1.28 | 1.3268 | 1.19 | 72205 |
| 1779316500 | 1.27 | 0.08 | 6.28 | 1.23 | 1.27 | 1.15 | 61121 |
| 1779230100 | 1.195 | -0.05 | -3.63 | 1.21 | 1.32 | 1.19 | 45384 |
| 1779143700 | 1.24 | -0.18 | -12.68 | 1.36 | 1.46 | 1.15 | 207316 |
| 1778884500 | 1.42 | -0.11 | -7.19 | 1.48 | 1.54 | 1.3799999 | 81183 |
| 1778798100 | 1.53 | 0.12 | 8.51 | 1.43 | 1.55 | 1.415 | 54047 |
| 1778711700 | 1.41 | -0.07 | -4.73 | 1.32 | 1.5 | 1.32 | 163530 |
| 1778625300 | 1.48 | 0.01 | 0.68 | 1.5 | 1.66 | 1.4 | 295414 |
| 1778538900 | 1.47 | 0.1 | 7.30 | 1.3799999 | 1.48 | 1.3486 | 120635 |
| 1778279700 | 1.37 | 0.14 | 11.38 | 1.25 | 1.41 | 1.15 | 148941 |
| 1778193300 | 1.23 | -0.01 | -0.81 | 1.24 | 1.2799 | 1.21 | 63980 |
| 1778106900 | 1.24 | -0.05 | -3.88 | 1.29 | 1.29 | 1.2 | 138348 |
| 1778020500 | 1.29 | -0.05 | -3.73 | 1.3799999 | 1.415 | 1.29 | 99903 |
| 1777934100 | 1.34 | -0.13 | -8.84 | 1.45 | 1.635 | 1.33 | 236338 |
| 1777674900 | 1.47 | -0.02 | -1.34 | 1.49 | 1.595 | 1.4 | 133474 |
| 1777588500 | 1.49 | -0.01 | -0.67 | 1.5 | 1.52 | 1.43 | 101196 |
| 1777502100 | 1.5 | 0 | 0.00 | 1.47 | 1.5 | 1.46 | 96893 |
| 1777415700 | 1.5 | -0.02 | -1.32 | 1.52 | 1.52 | 1.45 | 38067 |
| 1777329300 | 1.52 | 0 | 0.00 | 1.51 | 1.54 | 1.46 | 83943 |
| 1777070100 | 1.52 | 0.06 | 4.11 | 1.44 | 1.52 | 1.3702 | 59515 |
| 1776983700 | 1.46 | -0.06 | -3.95 | 1.51 | 1.51 | 1.4 | 71235 |
| 1776897300 | 1.52 | 0.05 | 3.40 | 1.5 | 1.605 | 1.45 | 143156 |
| 1776810900 | 1.47 | -0.12 | -7.55 | 1.6 | 1.635 | 1.47 | 95553 |
| 1776724500 | 1.59 | 0.03 | 1.92 | 1.58 | 1.6 | 1.48 | 146170 |
| 1776465300 | 1.56 | 0.41 | 35.65 | 1.18 | 1.73 | 1.15 | 439150 |
| 1776378900 | 1.15 | 0.01 | 0.88 | 1.16 | 1.195 | 1.12 | 82454 |
| 1776292500 | 1.1399999 | -0.01 | -1.04 | 1.18 | 1.185 | 1.1299999 | 118299 |
| 1776206100 | 1.152 | 0 | 0.17 | 1.2 | 1.26 | 1.1399999 | 58798 |
| 1776119700 | 1.15 | -0.1 | -8.00 | 1.24 | 1.2621 | 1.1299999 | 150783 |
| 1775860500 | 1.25 | 0.02 | 1.63 | 1.28 | 1.3 | 1.223 | 43911 |
| 1775774100 | 1.23 | -0.05 | -3.91 | 1.25 | 1.2687 | 1.205 | 55634 |
| 1775687700 | 1.28 | 0.06 | 4.92 | 1.375 | 1.385 | 1.25 | 78942 |
| 1775601300 | 1.22 | -0.02 | -1.61 | 1.21 | 1.27 | 1.205 | 42078 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
