Premium
Kandal M Venture Ltd (FMFC)
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 | -0.0253 | -9.15340086831 | 0.2764 | 0.28 | 0.24 | 171782 | 0.26489407 | CS |
| 4 | -0.1591 | -38.7859580692 | 0.4102 | 0.4554 | 0.2305 | 7560474 | 0.31843316 | CS |
| 12 | -0.2184 | -46.517571885 | 0.4695 | 0.5209 | 0.2305 | 2503889 | 0.32239884 | CS |
| 26 | -0.0862 | -25.5558849689 | 0.3373 | 0.69 | 0.2305 | 1724237 | 0.35096709 | CS |
| 52 | -4.8489 | -95.0764705882 | 5.1 | 15.75 | 0.2305 | 1637255 | 1.84852116 | CS |
| 156 | -15.9689 | -98.4519112207 | 16.22 | 16.22 | 0.2305 | 551111 | 1.87431152 | CS |
| 260 | -15.9689 | -98.4519112207 | 16.22 | 16.22 | 0.2305 | 329702 | 1.87431152 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463700 | 0.2511 | -0.0148 | -5.57 | 0.252 | 0.2612 | 0.24 | 150222 |
| 1783377300 | 0.2659 | 0.0009 | 0.34 | 0.2571 | 0.2723999 | 0.25 | 123819 |
| 1783031700 | 0.265 | -0.015 | -5.36 | 0.2644 | 0.26755 | 0.24 | 286164 |
| 1782945300 | 0.28 | -0.005 | -1.75 | 0.2764 | 0.28 | 0.2636009 | 126924 |
| 1782858900 | 0.2849999 | 0.0025 | 0.88 | 0.274 | 0.2849999 | 0.26 | 318894 |
| 1782772500 | 0.2824999 | -0.0125 | -4.24 | 0.27 | 0.29 | 0.26 | 657577 |
| 1782513300 | 0.295 | 0.021 | 7.66 | 0.27 | 0.3043 | 0.27 | 1239156 |
| 1782426900 | 0.274 | -0.05 | -15.43 | 0.2863 | 0.32 | 0.2607 | 11358171 |
| 1782340500 | 0.324 | 0.074 | 29.60 | 0.2586 | 0.4554 | 0.2586 | 119513033 |
| 1782254100 | 0.25 | -0.0051 | -2.00 | 0.255 | 0.275 | 0.2444 | 43160 |
| 1782167700 | 0.2551 | 0.0211 | 9.02 | 0.231 | 0.294999 | 0.231 | 222940 |
| 1781822100 | 0.234 | -0.0184 | -7.29 | 0.2618 | 0.2775 | 0.2305 | 534423 |
| 1781735700 | 0.2524 | -0.0878 | -25.81 | 0.3397 | 0.3397 | 0.24 | 720411 |
| 1781649300 | 0.3402 | -0.0448 | -11.64 | 0.37 | 0.384951 | 0.3402 | 283212 |
| 1781562900 | 0.385 | -0.005 | -1.28 | 0.382 | 0.396 | 0.38 | 52199 |
| 1781303700 | 0.39 | -0.0224 | -5.43 | 0.4173 | 0.42 | 0.39 | 137687 |
| 1781217300 | 0.4124 | 0.0043 | 1.05 | 0.4099999 | 0.44 | 0.395 | 236736 |
| 1781130900 | 0.4081 | -0.0169 | -3.98 | 0.4102 | 0.419899 | 0.4081 | 83798 |
| 1781044500 | 0.425 | 0.0368 | 9.48 | 0.3802 | 0.44 | 0.3725 | 733591 |
| 1780958100 | 0.3882 | 0.0082 | 2.16 | 0.3851 | 0.398 | 0.3704 | 484802 |
| 1780698900 | 0.38 | -0.0007 | -0.18 | 0.368999 | 0.43 | 0.3451 | 325930 |
| 1780612500 | 0.3807 | 0.0154 | 4.22 | 0.3658 | 0.385 | 0.3655 | 200790 |
| 1780526100 | 0.3653 | 0.004 | 1.11 | 0.3663 | 0.377799 | 0.365 | 126448 |
| 1780439700 | 0.3613 | -0.0075 | -2.03 | 0.388 | 0.3881 | 0.361 | 143225 |
| 1780353300 | 0.3688 | 0.0087001 | 2.42 | 0.384 | 0.3861 | 0.3645 | 465226 |
| 1780094100 | 0.3600999 | 0 | 0.00 | 0.3637 | 0.379 | 0.355 | 172390 |
| 1780007700 | 0.3600999 | -0.0118 | -3.17 | 0.3681 | 0.371899 | 0.3535 | 98297 |
| 1779921300 | 0.3719 | 0.0019 | 0.51 | 0.335 | 0.376 | 0.335 | 60656 |
| 1779834900 | 0.37 | -0.0068 | -1.80 | 0.3842999 | 0.3849 | 0.365 | 90763 |
| 1779489300 | 0.3768 | 0.0003 | 0.08 | 0.37 | 0.3891 | 0.37 | 41155 |
| 1779402900 | 0.3765 | -0.0175 | -4.44 | 0.383 | 0.388 | 0.375 | 43570 |
| 1779316500 | 0.394 | 0.012 | 3.14 | 0.387249 | 0.4 | 0.375 | 157410 |
| 1779230100 | 0.382 | -0.0141 | -3.56 | 0.3616 | 0.3996 | 0.35 | 62107 |
| 1779143700 | 0.3961 | -0.0124 | -3.04 | 0.4129 | 0.4129 | 0.37 | 103148 |
| 1778884500 | 0.4084999 | -0.0103 | -2.46 | 0.4037 | 0.4187 | 0.4037 | 47626 |
| 1778798100 | 0.4188 | 0.0133 | 3.28 | 0.4099999 | 0.42 | 0.4001 | 61617 |
| 1778711700 | 0.4055 | -0.0051 | -1.24 | 0.4109 | 0.420451 | 0.4055 | 84310 |
| 1778625300 | 0.4106 | -0.0134 | -3.16 | 0.4152 | 0.427486 | 0.4104 | 30661 |
| 1778538900 | 0.424 | 0.0139 | 3.39 | 0.393 | 0.4364 | 0.393 | 77080 |
| 1778279700 | 0.4101 | 0.0101 | 2.53 | 0.4099 | 0.4214 | 0.4006 | 100366 |
| 1778193300 | 0.4 | 0.0075 | 1.91 | 0.405 | 0.426001 | 0.3811 | 194433 |
| 1778106900 | 0.3925 | -0.0016 | -0.41 | 0.39 | 0.4249 | 0.39 | 77973 |
| 1778020500 | 0.3941 | 0.0191 | 5.09 | 0.3807 | 0.4089999 | 0.3653 | 281441 |
| 1777934100 | 0.375 | 0.0035 | 0.94 | 0.3842 | 0.3842 | 0.3721999 | 36119 |
| 1777674900 | 0.3715 | 0.0064 | 1.75 | 0.3815 | 0.405 | 0.3653 | 233446 |
| 1777588500 | 0.3651 | -0.0049 | -1.32 | 0.36 | 0.38 | 0.36 | 28988 |
| 1777502100 | 0.37 | -0.0189 | -4.86 | 0.3696999 | 0.3887 | 0.366499 | 53646 |
| 1777415700 | 0.3889 | 0.0135 | 3.60 | 0.35311 | 0.3889 | 0.35311 | 84216 |
| 1777329300 | 0.3754 | 0.0104 | 2.85 | 0.374 | 0.395 | 0.36 | 55448 |
| 1777070100 | 0.365 | -0.0015 | -0.41 | 0.358 | 0.3795 | 0.3523 | 31094 |
| 1776983700 | 0.3665 | -0.006999 | -1.87 | 0.3736999 | 0.3849 | 0.3549 | 84870 |
| 1776897300 | 0.373499 | -0.026601 | -6.65 | 0.4033 | 0.4198 | 0.3321 | 252879 |
| 1776810900 | 0.4001 | -0.0185 | -4.42 | 0.412 | 0.4393 | 0.4 | 79677 |
| 1776724500 | 0.4186 | -0.0024 | -0.57 | 0.424 | 0.455 | 0.41495 | 115797 |
| 1776465300 | 0.421 | -0.0401 | -8.70 | 0.4693 | 0.4874 | 0.4137 | 275957 |
| 1776378900 | 0.4611 | -0.0209 | -4.34 | 0.47 | 0.487501 | 0.445 | 283860 |
| 1776292500 | 0.482 | 0.042 | 9.55 | 0.4695 | 0.5209 | 0.45 | 752121 |
| 1776206100 | 0.44 | -0.0101 | -2.24 | 0.45 | 0.495 | 0.4302 | 405802 |
| 1776119700 | 0.4501 | 0.0151 | 3.47 | 0.4244 | 0.4652 | 0.4099999 | 276695 |
| 1775860500 | 0.435 | -0.0514 | -10.57 | 0.47 | 0.4904 | 0.4341 | 241873 |
| 1775774100 | 0.4864 | 0.0923 | 23.42 | 0.4103 | 0.5071 | 0.4103 | 952463 |
| 1775687700 | 0.3941 | -0.0015 | -0.38 | 0.4018 | 0.43 | 0.3901 | 118917 |
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.
