Premium
Future FinTech Group Inc (FTFT)
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 | -0.0472 | -14.208308248 | 0.3322 | 0.3322 | 0.2605 | 390267 | 0.28643869 | CS |
| 4 | -0.1189 | -29.4379796979 | 0.4039 | 0.4572 | 0.2602 | 470866 | 0.32184748 | CS |
| 12 | -0.0735 | -20.5020920502 | 0.3585 | 0.57 | 0.2602 | 378911 | 0.37902694 | CS |
| 26 | -0.265 | -48.1818181818 | 0.55 | 0.57 | 0.2602 | 237141 | 0.37973546 | CS |
| 52 | -0.955 | -77.0161290323 | 1.24 | 2.6 | 0.2602 | 176075 | 0.6561451 | CS |
| 156 | -5.165 | -94.7706422018 | 5.45 | 9.2 | 0.2602 | 359821 | 4.31448579 | CS |
| 260 | -1.915 | -87.0454545455 | 2.2 | 56.45 | 0.2602 | 1382201 | 22.16073153 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735256100 | 0.3001 | 0.0105 | 3.63 | 0.2993 | 0.3091 | 0.2802 | 237708 |
| 1735077840 | 0.2896 | -0.0014 | -0.48 | 0.3 | 0.3035 | 0.275 | 147030 |
| 1734996900 | 0.291 | -0.0104 | -3.45 | 0.2859999 | 0.31 | 0.2859999 | 117548 |
| 1734737700 | 0.3014 | 0.0339 | 12.67 | 0.269 | 0.319 | 0.2605 | 694773 |
| 1734651300 | 0.2675 | -0.0355 | -11.72 | 0.3322 | 0.3322 | 0.2651 | 601715 |
| 1734564900 | 0.303 | 0.0122 | 4.20 | 0.3251 | 0.362 | 0.2916 | 1881811 |
| 1734478500 | 0.2908 | 0.0203 | 7.50 | 0.271 | 0.33 | 0.2602 | 1007663 |
| 1734392100 | 0.2705 | -0.0064 | -2.31 | 0.2878 | 0.29 | 0.2663 | 265377 |
| 1734132900 | 0.2769 | -0.0332 | -10.71 | 0.315 | 0.335 | 0.2621 | 523989 |
| 1734046500 | 0.3101 | -0.0148 | -4.56 | 0.34 | 0.3457 | 0.303 | 340584 |
| 1733960100 | 0.3249 | -0.0152 | -4.47 | 0.3333 | 0.3499 | 0.3205 | 436409 |
| 1733873700 | 0.3401 | -0.0419 | -10.97 | 0.395 | 0.395 | 0.331 | 354271 |
| 1733787300 | 0.382 | -0.0028 | -0.73 | 0.4 | 0.4 | 0.37 | 337242 |
| 1733528100 | 0.3847999 | 0.0192999 | 5.28 | 0.36 | 0.3999 | 0.36 | 327295 |
| 1733441700 | 0.3655 | -0.0444 | -10.83 | 0.42 | 0.432499 | 0.35 | 365517 |
| 1733355300 | 0.4099 | 0.028 | 7.33 | 0.3992 | 0.43 | 0.3767 | 307465 |
| 1733268900 | 0.3819 | -0.0393 | -9.33 | 0.4086 | 0.42 | 0.38 | 192307 |
| 1733182500 | 0.4212 | -0.0091 | -2.11 | 0.4515 | 0.456 | 0.4054 | 260813 |
| 1732917840 | 0.4303 | 0.0144 | 3.46 | 0.4039 | 0.4572 | 0.4039 | 313773 |
| 1732750500 | 0.4159 | 0.0207 | 5.24 | 0.3952 | 0.42 | 0.38 | 270784 |
| 1732664100 | 0.3952 | -0.0068 | -1.69 | 0.395 | 0.4199 | 0.39 | 115303 |
| 1732577700 | 0.402 | 0.002 | 0.50 | 0.4 | 0.42899 | 0.380659 | 183597 |
| 1732318500 | 0.4 | -0.0399 | -9.07 | 0.4399 | 0.4399 | 0.4 | 263613 |
| 1732232100 | 0.4399 | 0.0148 | 3.48 | 0.4463 | 0.489 | 0.4 | 261924 |
| 1732145700 | 0.4251 | -0.0515 | -10.81 | 0.49 | 0.52 | 0.4245 | 479051 |
| 1732059300 | 0.4766 | -0.0234 | -4.68 | 0.4967 | 0.4967 | 0.45 | 427958 |
| 1731972900 | 0.5 | 0.0603 | 13.71 | 0.4178 | 0.5 | 0.4133 | 677213 |
| 1731713700 | 0.4397 | 0.0097 | 2.26 | 0.45 | 0.45 | 0.4079 | 183097 |
| 1731627300 | 0.43 | 0.0435 | 11.25 | 0.4099999 | 0.4399 | 0.3803 | 606473 |
| 1731540900 | 0.3865 | -0.0635 | -14.11 | 0.44 | 0.5699999 | 0.375 | 2094078 |
| 1731454500 | 0.45 | -0.002 | -0.44 | 0.4485 | 0.5349 | 0.4084999 | 1699739 |
| 1731368100 | 0.452 | 0.135 | 42.59 | 0.33 | 0.452 | 0.3105 | 3597160 |
| 1731108900 | 0.317 | -0.0031 | -0.97 | 0.3217999 | 0.33 | 0.3151 | 91076 |
| 1731022500 | 0.3201 | -0.0019 | -0.59 | 0.322 | 0.33 | 0.3115 | 109941 |
| 1730936100 | 0.322 | 0.012 | 3.87 | 0.3176 | 0.3315 | 0.31 | 145359 |
| 1730849700 | 0.31 | -0.0012 | -0.39 | 0.3295 | 0.3295 | 0.31 | 77883 |
| 1730763300 | 0.3111999 | 0.0001 | 0.03 | 0.31 | 0.335 | 0.31 | 80378 |
| 1730500500 | 0.3111 | 0.0005 | 0.16 | 0.31 | 0.3238 | 0.31 | 68085 |
| 1730414100 | 0.3106 | -0.0154 | -4.72 | 0.326 | 0.33 | 0.3101 | 74062 |
| 1730327700 | 0.326 | -0.0128 | -3.78 | 0.3366 | 0.337 | 0.311 | 76378 |
| 1730241300 | 0.3388 | 0.0131 | 4.02 | 0.3399 | 0.3399 | 0.3124 | 133752 |
| 1730154900 | 0.3257 | 0.0097 | 3.07 | 0.33 | 0.3353999 | 0.3038 | 56105 |
| 1729895700 | 0.316 | 0.0037 | 1.18 | 0.3123 | 0.336 | 0.3066999 | 165136 |
| 1729809300 | 0.3123 | -0.0041 | -1.30 | 0.3164 | 0.3281 | 0.3031 | 80964 |
| 1729722900 | 0.3164 | -0.0061 | -1.89 | 0.32 | 0.3358 | 0.3 | 180931 |
| 1729636500 | 0.3225 | -0.0089 | -2.69 | 0.3555 | 0.3555 | 0.3209 | 38421 |
| 1729550100 | 0.3313999 | -0.0085 | -2.50 | 0.357 | 0.359 | 0.33 | 111802 |
| 1729290900 | 0.3399 | 0.0089 | 2.69 | 0.331 | 0.35 | 0.3262 | 124356 |
| 1729204500 | 0.331 | -0.0173 | -4.97 | 0.3483 | 0.356 | 0.33 | 46647 |
| 1729118100 | 0.3483 | 0.0229 | 7.04 | 0.3449999 | 0.3585 | 0.317 | 268344 |
| 1729031700 | 0.3254 | 0.0018 | 0.56 | 0.3239 | 0.349899 | 0.311 | 141124 |
| 1728945300 | 0.3236 | 0.0087 | 2.76 | 0.3149 | 0.3239 | 0.3149 | 57426 |
| 1728686100 | 0.3149 | 0.0049 | 1.58 | 0.31 | 0.3225 | 0.3 | 138094 |
| 1728599700 | 0.31 | -0.008 | -2.52 | 0.325 | 0.325 | 0.31 | 75215 |
| 1728513300 | 0.318 | -0.0121 | -3.67 | 0.319 | 0.3411 | 0.31 | 98012 |
| 1728426900 | 0.3301 | -0.0289 | -8.05 | 0.35 | 0.35 | 0.33 | 101430 |
| 1728340500 | 0.359 | 0.007 | 1.99 | 0.352 | 0.366 | 0.3401 | 71309 |
| 1728081300 | 0.352 | 0.0086 | 2.50 | 0.3434 | 0.3636 | 0.33 | 77349 |
| 1727994900 | 0.3434 | -0.0276 | -7.44 | 0.3585 | 0.3585 | 0.34 | 66963 |
| 1727908500 | 0.371 | 0.0240001 | 6.92 | 0.3636 | 0.38 | 0.35 | 159489 |
| 1727822100 | 0.3469999 | -0.0288 | -7.66 | 0.38 | 0.3899 | 0.3333 | 180631 |
| 1727735700 | 0.3758 | -0.0012 | -0.32 | 0.4189 | 0.425 | 0.3633 | 232711 |
| 1727476500 | 0.377 | -0.0164 | -4.17 | 0.3963 | 0.428 | 0.3588 | 273648 |
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
