Premium
FingerMotion Inc (FNGR)
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 | -0.02 | -4.6511627907 | 0.43 | 0.43 | 0.3751 | 227889 | 0.39387703 | CS |
| 4 | -0.3305 | -44.6320054018 | 0.7405 | 0.7405 | 0.3751 | 554844 | 0.52368076 | CS |
| 12 | -0.44 | -51.7647058824 | 0.85 | 1.14 | 0.3751 | 744695 | 0.79735138 | CS |
| 26 | -0.91 | -68.9393939394 | 1.32 | 1.57 | 0.3751 | 445575 | 0.88428642 | CS |
| 52 | -1.64 | -80 | 2.05 | 2.35 | 0.3751 | 368129 | 1.19620885 | CS |
| 156 | -3.79 | -90.2380952381 | 4.2 | 7.97 | 0.3751 | 441049 | 3.11533865 | CS |
| 260 | -8.29 | -95.2873563218 | 8.7 | 9.795 | 0.3751 | 549023 | 4.33271264 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 0.39 | -0.005 | -1.27 | 0.3972 | 0.419 | 0.39 | 130880 |
| 1782945300 | 0.395 | 0.0167 | 4.41 | 0.38 | 0.4076 | 0.38 | 178542 |
| 1782858900 | 0.3783 | -0.0271 | -6.68 | 0.4 | 0.4173 | 0.3751 | 244703 |
| 1782772500 | 0.4054 | -0.0146 | -3.48 | 0.43 | 0.43 | 0.3912 | 357432 |
| 1782513300 | 0.42 | -0.01 | -2.33 | 0.43 | 0.4463 | 0.42 | 201065 |
| 1782426900 | 0.43 | -0.0067 | -1.53 | 0.4364 | 0.4601 | 0.43 | 106648 |
| 1782340500 | 0.4367 | -0.0134 | -2.98 | 0.4501 | 0.463999 | 0.43 | 271443 |
| 1782254100 | 0.4501 | -0.0002 | -0.04 | 0.4503 | 0.4647 | 0.44 | 200764 |
| 1782167700 | 0.4503 | -0.0233 | -4.92 | 0.4604 | 0.47 | 0.4355 | 285714 |
| 1781822100 | 0.4736 | 0.0044 | 0.94 | 0.4799 | 0.4859 | 0.445 | 251879 |
| 1781735700 | 0.4692 | 0.0214 | 4.78 | 0.435 | 0.4755 | 0.43 | 472914 |
| 1781649300 | 0.4478 | 0.0178 | 4.14 | 0.4238 | 0.457 | 0.421 | 841572 |
| 1781562900 | 0.43 | -0.035 | -7.53 | 0.47 | 0.5497 | 0.43 | 1159329 |
| 1781303700 | 0.465 | -0.1386 | -22.96 | 0.5810999 | 0.6081 | 0.4601 | 1306288 |
| 1781217300 | 0.6036 | -0.0306 | -4.82 | 0.63 | 0.665 | 0.5704 | 815321 |
| 1781130900 | 0.6342 | -0.0284 | -4.29 | 0.6723 | 0.6723 | 0.6203999 | 466830 |
| 1781044500 | 0.6626 | -0.0051 | -0.76 | 0.7 | 0.7054 | 0.6304 | 1765039 |
| 1780958100 | 0.6677 | -0.0833 | -11.09 | 0.7405 | 0.7405 | 0.66 | 930827 |
| 1780698900 | 0.751 | -0.059 | -7.28 | 0.8 | 0.8098999 | 0.7229 | 804746 |
| 1780612500 | 0.81 | -0.086 | -9.60 | 1 | 1.05 | 0.7756 | 5753037 |
| 1780526100 | 0.896 | 0.2040001 | 29.48 | 0.6995 | 1.09 | 0.6899999 | 15077530 |
| 1780439700 | 0.6919999 | -0.0247 | -3.45 | 0.72 | 0.74 | 0.6901 | 374200 |
| 1780353300 | 0.7167 | -0.0533 | -6.92 | 0.77 | 0.7775 | 0.713999 | 607143 |
| 1780094100 | 0.77 | -0.014 | -1.79 | 0.8 | 0.8192 | 0.766 | 146126 |
| 1780007700 | 0.784 | 0.014 | 1.82 | 0.78 | 0.819999 | 0.7726 | 187682 |
| 1779921300 | 0.77 | -0.0626 | -7.52 | 0.84 | 0.84 | 0.77 | 143727 |
| 1779834900 | 0.8326 | 0.0488 | 6.23 | 0.7971 | 0.8599 | 0.761 | 383983 |
| 1779489300 | 0.7838 | -0.0141 | -1.77 | 0.7967999 | 0.805899 | 0.754 | 436515 |
| 1779402900 | 0.7979 | -0.0184 | -2.25 | 0.825 | 0.8396 | 0.7904 | 214891 |
| 1779316500 | 0.8163 | 0.0068 | 0.84 | 0.791 | 0.825 | 0.79 | 95086 |
| 1779230100 | 0.8095 | 0.0325 | 4.18 | 0.8 | 0.8232 | 0.7501 | 279592 |
| 1779143700 | 0.777 | -0.073 | -8.59 | 0.8477 | 0.8477 | 0.777 | 243551 |
| 1778884500 | 0.85 | -0.09 | -9.57 | 0.9 | 0.910051 | 0.78 | 812043 |
| 1778798100 | 0.94 | -0.13 | -12.15 | 1.1 | 1.1 | 0.9204 | 527922 |
| 1778711700 | 1.07 | 0.26 | 32.10 | 0.804 | 1.1 | 0.8 | 1152144 |
| 1778625300 | 0.81 | -0.0335 | -3.97 | 0.8484 | 0.8484 | 0.792 | 94260 |
| 1778538900 | 0.8435 | 0.0236 | 2.88 | 0.8189999 | 0.85 | 0.7677 | 515309 |
| 1778279700 | 0.8199 | -0.0406 | -4.72 | 0.837 | 0.8599 | 0.8151 | 199698 |
| 1778193300 | 0.8605 | -0.0425 | -4.71 | 0.9104 | 0.9387 | 0.832 | 419766 |
| 1778106900 | 0.903 | -0.062 | -6.42 | 0.96 | 0.9789 | 0.8624 | 462610 |
| 1778020500 | 0.965 | -0.0216 | -2.19 | 0.99 | 1.01 | 0.9605 | 148206 |
| 1777934100 | 0.9866 | 0.0052 | 0.53 | 0.99 | 1.0099 | 0.9702 | 120149 |
| 1777674900 | 0.9814 | -0.0286 | -2.83 | 1.01 | 1.01 | 0.9704 | 154352 |
| 1777588500 | 1.01 | 0.02 | 2.04 | 0.99 | 1.0399 | 0.988749 | 158801 |
| 1777502100 | 0.9898 | -0.0302 | -2.96 | 1.04 | 1.05 | 0.9488 | 240325 |
| 1777415700 | 1.02 | -0.05 | -4.67 | 1.05 | 1.0899 | 1.01 | 165936 |
| 1777329300 | 1.07 | -0.01 | -0.93 | 1.09 | 1.09 | 1.06 | 106055 |
| 1777070100 | 1.08 | 0.01 | 0.93 | 1.07 | 1.1399999 | 1.06 | 290945 |
| 1776983700 | 1.07 | 0.05 | 4.90 | 1 | 1.12 | 1 | 275715 |
| 1776897300 | 1.02 | 0.01 | 0.99 | 1 | 1.0299 | 0.9801 | 183887 |
| 1776810900 | 1.01 | -0.02 | -1.94 | 1.03 | 1.055 | 1 | 89548 |
| 1776724500 | 1.03 | -0.03 | -2.83 | 1.06 | 1.07 | 1.01 | 84754 |
| 1776465300 | 1.06 | -0.02 | -1.85 | 1.08 | 1.1103 | 1.04 | 143496 |
| 1776378900 | 1.08 | 0.08 | 8.00 | 1.08 | 1.12 | 1 | 536092 |
| 1776292500 | 1 | 0.0816 | 8.89 | 0.94 | 1.09 | 0.931 | 386160 |
| 1776206100 | 0.9184 | 0.0864 | 10.38 | 0.84 | 0.9596 | 0.8258 | 258077 |
| 1776119700 | 0.832 | -0.0191 | -2.24 | 0.85 | 0.8511 | 0.8209999 | 186392 |
| 1775860500 | 0.8511 | 0.0301001 | 3.67 | 0.84 | 0.8988 | 0.84 | 114107 |
| 1775774100 | 0.8209999 | -0.0777 | -8.65 | 0.9006 | 0.9276 | 0.8114 | 300978 |
| 1775687700 | 0.8987 | -0.0164 | -1.79 | 0.95235 | 0.9672 | 0.8897 | 119121 |
| 1775601300 | 0.9151 | -0.0449 | -4.68 | 0.97 | 1.006 | 0.8905 | 235490 |
| 1775514900 | 0.96 | -0.06 | -5.88 | 1.02 | 1.05 | 0.95555 | 281161 |
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.
