Premium
FTC Solar Inc (FTCI)
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 | -0.31 | -7.25995316159 | 4.27 | 4.38 | 3.7371 | 43627 | 4.05202811 | CS |
| 4 | -1.51 | -27.60511883 | 5.47 | 6.39 | 3.61 | 106059 | 4.89373215 | CS |
| 12 | -1.404 | -26.1744966443 | 5.364 | 6.48 | 2.69 | 577844 | 4.12414759 | CS |
| 26 | -0.101 | -2.48707214972 | 4.061 | 7.4 | 1.758 | 3824090 | 4.37146508 | CS |
| 52 | -1.554 | -28.1828073993 | 5.514 | 7.4 | 1.758 | 2237306 | 4.43273207 | CS |
| 156 | -33.64 | -89.4680851064 | 37.6 | 68.25 | 1.758 | 1720852 | 16.89443764 | CS |
| 260 | -148.14 | -97.3964497041 | 152.1 | 154.5 | 1.758 | 1552958 | 25.64545642 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738193700 | 4.07 | 0.16 | 4.09 | 3.98 | 4.25 | 3.905 | 57918 |
| 1738107300 | 3.91 | -0.06 | -1.51 | 3.95 | 3.96 | 3.77 | 24059 |
| 1738020900 | 3.97 | -0.22 | -5.25 | 4.13 | 4.17 | 3.7371 | 47229 |
| 1737761700 | 4.19 | 0.11 | 2.70 | 4.2699999 | 4.38 | 4.07 | 45301 |
| 1737675300 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1737588900 | 4.08 | 0.35 | 9.38 | 3.72 | 4.1449999 | 3.69 | 87953 |
| 1737502500 | 3.73 | -0.37 | -9.02 | 3.97 | 4.075255 | 3.61 | 97389 |
| 1737156900 | 4.1 | -0.04 | -0.97 | 4.3 | 4.33 | 4 | 39928 |
| 1737070500 | 4.14 | 0.09 | 2.22 | 4.07 | 4.3 | 3.74 | 68305 |
| 1736984100 | 4.05 | -0.07 | -1.70 | 4.33 | 4.33 | 3.8872 | 109959 |
| 1736897700 | 4.12 | -0.04 | -0.96 | 4.38 | 4.44 | 4.12 | 51496 |
| 1736811300 | 4.16 | -0.59 | -12.42 | 4.8 | 4.82 | 4.13 | 130941 |
| 1736552100 | 4.75 | -0.09 | -1.86 | 4.7699999 | 5.1 | 4.5138 | 65381 |
| 1736379300 | 4.84 | -0.61 | -11.19 | 5.39 | 5.39 | 4.458 | 238785 |
| 1736292900 | 5.45 | -0.28 | -4.89 | 5.82 | 5.98 | 5.45 | 118519 |
| 1736206500 | 5.73 | -0.33 | -5.45 | 6.22 | 6.38 | 5.62 | 182337 |
| 1735947300 | 6.0599999 | 0.36 | 6.32 | 5.63 | 6.39 | 5.41 | 263142 |
| 1735860900 | 5.7 | 0.19 | 3.45 | 5.47 | 6 | 5.325 | 174362 |
| 1735688100 | 5.51 | -0.02 | -0.36 | 5.45 | 5.58 | 5.22 | 170609 |
| 1735601700 | 5.53 | 0.23 | 4.34 | 5.19 | 5.73 | 4.5001 | 334466 |
| 1735342500 | 5.3 | 1.1 | 26.19 | 4.21 | 6.48 | 4.11 | 696626 |
| 1735256100 | 4.2 | 0.63 | 17.65 | 3.57 | 4.25 | 3.51 | 277313 |
| 1735077840 | 3.57 | 0.43 | 13.69 | 3.18 | 3.58 | 3.0915 | 119426 |
| 1734996900 | 3.14 | 0.03 | 0.96 | 3.02 | 3.37 | 3.02 | 131893 |
| 1734737700 | 3.11 | 0.11 | 3.67 | 2.94 | 3.21 | 2.69 | 158184 |
| 1734651300 | 3 | -0.01 | -0.33 | 3.06 | 3.18 | 2.8301 | 218019 |
| 1734564900 | 3.0099999 | -0.28 | -8.51 | 3.29 | 3.42 | 3 | 226902 |
| 1734478500 | 3.29 | -0.05 | -1.50 | 3.2799999 | 3.41 | 3.24 | 81357 |
| 1734392100 | 3.34 | 0.32 | 10.60 | 3.08 | 3.52 | 3.02 | 270034 |
| 1734132900 | 3.02 | -0.18 | -5.63 | 3.2 | 3.2 | 2.95 | 217648 |
| 1734046500 | 3.2 | -0.28 | -8.05 | 3.36 | 3.465 | 3.16 | 162851 |
| 1733960100 | 3.48 | -0.3 | -7.94 | 3.84 | 3.84 | 3.2 | 347540 |
| 1733873700 | 3.78 | 0.41 | 12.17 | 3.42 | 4.2 | 3.2599999 | 479861 |
| 1733787300 | 3.37 | 0.18 | 5.64 | 3.19 | 3.54 | 3.108 | 262009 |
| 1733528100 | 3.19 | 0.35 | 12.32 | 2.98 | 3.19 | 2.93 | 161689 |
| 1733441700 | 2.84 | -0.19 | -6.27 | 3 | 3.33 | 2.82 | 428443 |
| 1733355300 | 3.0299999 | -0.21 | -6.48 | 3.17 | 3.3 | 3 | 267506 |
| 1733268900 | 3.24 | -0.19 | -5.54 | 3.41 | 3.4755 | 3.0099999 | 255549 |
| 1733182500 | 3.43 | 0.28 | 8.92 | 3.1 | 3.55 | 3.0099999 | 405314 |
| 1732917840 | 3.149 | -0.12 | -3.79 | 3.501 | 3.524 | 3.138 | 136300 |
| 1732750500 | 3.2729999 | -0.33 | -9.08 | 3.3 | 3.699 | 3.122 | 322719 |
| 1732664100 | 3.6 | -0.2 | -5.26 | 3.677 | 3.886 | 3.521 | 102781 |
| 1732577700 | 3.8 | -0.24 | -5.92 | 3.98 | 4.3 | 3.61 | 298723 |
| 1732318500 | 4.039 | -0.09 | -2.20 | 4.25 | 4.3 | 4 | 76851 |
| 1732232100 | 4.13 | 0.14 | 3.53 | 3.9 | 4.4559999 | 3.81 | 77978 |
| 1732145700 | 3.989 | -0.01 | -0.28 | 4.0679999 | 4.49 | 3.872 | 89451 |
| 1732059300 | 4 | -0.03 | -0.74 | 3.97 | 4.4 | 3.942 | 131374 |
| 1731972900 | 4.03 | -0.19 | -4.43 | 4.301 | 4.361 | 3.921 | 96497 |
| 1731713700 | 4.217 | -0.18 | -4.18 | 4.419 | 4.47 | 4.122 | 57185 |
| 1731627300 | 4.401 | -0.03 | -0.65 | 4.5 | 4.577 | 3.84 | 114889 |
| 1731540900 | 4.43 | -0.12 | -2.64 | 4.58 | 4.8 | 4.3 | 105852 |
| 1731454500 | 4.55 | -0.66 | -12.70 | 4.9 | 4.941 | 4.3 | 202738 |
| 1731368100 | 5.212 | 0.34 | 7.00 | 4.645 | 5.299 | 4.299 | 251081 |
| 1731108900 | 4.8709999 | -0.17 | -3.37 | 5.201 | 5.3 | 4.8 | 105478 |
| 1731022500 | 5.041 | -0.3 | -5.67 | 5.364 | 5.4 | 4.9 | 183761 |
| 1730936100 | 5.3439999 | -0.46 | -7.86 | 5.375 | 5.596 | 4.999 | 186218 |
| 1730849700 | 5.8 | 0.24 | 4.32 | 5.545 | 6.2619999 | 5.545 | 143130 |
| 1730763300 | 5.56 | -0.07 | -1.19 | 5.744 | 6.4 | 5.353 | 197880 |
| 1730500500 | 5.627 | 0.34 | 6.51 | 5.288 | 5.8 | 5.288 | 81176 |
| 1730414100 | 5.2829999 | -0.07 | -1.33 | 5.25 | 5.36 | 4.835 | 60666 |
| 1730327700 | 5.354 | -0.55 | -9.25 | 5.6899999 | 5.85 | 5.3 | 82795 |
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
