Premium
BitFuFu Inc (FUFU)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7601 | 14.6175887998 | 5.1999 | 5.965 | 4.81 | 182558 | 5.41250531 | CS |
| 4 | 0.1 | 1.70648464164 | 5.86 | 6.05 | 4.76 | 185293 | 5.36908242 | CS |
| 12 | 1.87 | 45.7212713936 | 4.09 | 6.2399 | 3.91 | 152882 | 5.29966984 | CS |
| 26 | 1.51 | 33.9325842697 | 4.45 | 6.33 | 3.23 | 136357 | 4.96563511 | CS |
| 52 | -1.04 | -14.8571428571 | 7 | 18.32 | 2.32 | 194101 | 6.44320064 | CS |
| 156 | -1.04 | -14.8571428571 | 7 | 18.32 | 2.32 | 194101 | 6.44320064 | CS |
| 260 | -1.04 | -14.8571428571 | 7 | 18.32 | 2.32 | 194101 | 6.44320064 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736206500 | 5.96 | 0.28 | 4.93 | 5.88 | 5.98 | 5.69 | 182156 |
| 1735947300 | 5.68 | 0.08 | 1.43 | 5.46 | 5.88 | 5.4101 | 195458 |
| 1735860900 | 5.6 | 0.65 | 13.13 | 4.96 | 5.7 | 4.96 | 287857 |
| 1735688100 | 4.95 | -0.07 | -1.39 | 5.11 | 5.16 | 4.86 | 117652 |
| 1735601700 | 5.0199999 | -0.17 | -3.28 | 5.21 | 5.21 | 4.8099999 | 132037 |
| 1735342500 | 5.19 | -0.21 | -3.89 | 5.29 | 5.48 | 5.13 | 143599 |
| 1735256100 | 5.4 | 0 | 0.00 | 5.39 | 5.46 | 5.2 | 146646 |
| 1735077840 | 5.4 | 0.44 | 8.87 | 5.01 | 5.44 | 4.93 | 98629 |
| 1734996900 | 4.96 | 0.12 | 2.48 | 5.0199999 | 5.05 | 4.76 | 111763 |
| 1734737700 | 4.84 | -0.24 | -4.72 | 5 | 5.2 | 4.84 | 321658 |
| 1734651300 | 5.08 | -0.08 | -1.55 | 5.42 | 5.42 | 5.0599999 | 139907 |
| 1734564900 | 5.16 | -0.46 | -8.19 | 5.65 | 5.65 | 5.0601 | 161927 |
| 1734478500 | 5.62 | -0.03 | -0.53 | 5.78 | 5.78 | 5.45 | 185155 |
| 1734392100 | 5.65 | 0.48 | 9.28 | 5.6 | 5.89 | 5.3 | 308237 |
| 1734132900 | 5.17 | -0.49 | -8.66 | 5.6 | 5.6 | 5.0599999 | 239162 |
| 1734046500 | 5.66 | 0.26 | 4.81 | 5.3099999 | 6.05 | 5.3099999 | 262587 |
| 1733960100 | 5.4 | -0.07 | -1.28 | 5.62 | 5.75 | 5.2111 | 183176 |
| 1733873700 | 5.47 | -0.35 | -6.01 | 5.63 | 5.95 | 5.3 | 146135 |
| 1733787300 | 5.82 | -0.17 | -2.84 | 5.86 | 6.0199999 | 5.5599999 | 204605 |
| 1733528100 | 5.99 | 0.69 | 13.02 | 5.57 | 6 | 5.1117 | 297416 |
| 1733441700 | 5.3 | -0.3 | -5.36 | 5.84 | 6 | 5.29 | 259783 |
| 1733355300 | 5.6 | 0.35 | 6.67 | 5.32 | 5.7899 | 5.32 | 134577 |
| 1733268900 | 5.25 | 0.03 | 0.57 | 5.2 | 5.36 | 5.1 | 77720 |
| 1733182500 | 5.22 | -0.24 | -4.40 | 5.53 | 5.6 | 5.18 | 156716 |
| 1732917840 | 5.46 | 0.22 | 4.20 | 5.29 | 5.75 | 5.2055 | 114954 |
| 1732750500 | 5.24 | 0.23 | 4.59 | 5.14 | 5.29 | 4.97 | 119888 |
| 1732664100 | 5.01 | -0.39 | -7.22 | 5.26 | 5.4599 | 4.83 | 133399 |
| 1732577700 | 5.4 | 0.04 | 0.75 | 5.37 | 5.5163 | 5.11 | 114414 |
| 1732318500 | 5.36 | 0.35 | 6.99 | 5.11 | 5.38 | 4.89 | 131457 |
| 1732232100 | 5.01 | -0.25 | -4.75 | 5.35 | 5.3898 | 5 | 179355 |
| 1732145700 | 5.26 | -0.21 | -3.84 | 5.55 | 5.65 | 5.16 | 122558 |
| 1732059300 | 5.47 | -0.25 | -4.37 | 5.75 | 5.8586 | 5.18 | 136947 |
| 1731972900 | 5.72 | 0.32 | 5.93 | 5.59 | 6.2398999 | 5.36 | 276973 |
| 1731713700 | 5.4 | 0.27 | 5.26 | 5.13 | 5.7199 | 5.13 | 167228 |
| 1731627300 | 5.13 | -0.21 | -3.93 | 5.37 | 5.7867 | 5.1 | 150117 |
| 1731540900 | 5.34 | -0.46 | -7.93 | 5.83 | 6.05 | 5.155 | 575966 |
| 1731454500 | 5.8 | 0.25 | 4.50 | 5.37 | 5.8 | 4.98 | 354171 |
| 1731368100 | 5.55 | 0.87 | 18.59 | 5.1 | 5.73 | 4.6501 | 441043 |
| 1731108900 | 4.68 | -0.01 | -0.21 | 4.79 | 4.82 | 4.4314 | 113970 |
| 1731022500 | 4.69 | -0.17 | -3.50 | 4.86 | 5.01 | 4.45 | 138976 |
| 1730936100 | 4.86 | 0.29 | 6.35 | 4.7 | 5.01 | 4.66 | 175842 |
| 1730849700 | 4.57 | 0.01 | 0.22 | 4.49 | 4.7537 | 4.48 | 62918 |
| 1730763300 | 4.5599999 | -0.19 | -4.00 | 4.8099999 | 4.8099999 | 4.48 | 19874 |
| 1730500500 | 4.75 | -0.02 | -0.42 | 4.8 | 4.9 | 4.66 | 27390 |
| 1730414100 | 4.7699999 | -0.26 | -5.17 | 5.1 | 5.1 | 4.57 | 61790 |
| 1730327700 | 5.03 | 0.13 | 2.65 | 4.9 | 5.25 | 4.61 | 48915 |
| 1730241300 | 4.9 | 0 | 0.00 | 4.99 | 5.65 | 4.76 | 201675 |
| 1730154900 | 4.9 | 0.06 | 1.24 | 4.84 | 4.9537 | 4.5900999 | 64093 |
| 1729895700 | 4.84 | -0.15 | -3.01 | 5 | 5 | 4.7725 | 21839 |
| 1729809300 | 4.99 | 0.22 | 4.61 | 4.86 | 4.99 | 4.7 | 48439 |
| 1729722900 | 4.7699999 | 0 | 0.00 | 4.76 | 4.88 | 4.64 | 53845 |
| 1729636500 | 4.7699999 | 0.33 | 7.43 | 4.45 | 4.865 | 4.45 | 52345 |
| 1729550100 | 4.44 | -0.15 | -3.27 | 4.63 | 4.63 | 4.32 | 25893 |
| 1729290900 | 4.59 | 0.07 | 1.55 | 4.5199999 | 4.7 | 4.4 | 68073 |
| 1729204500 | 4.5199999 | -0.08 | -1.74 | 4.69 | 4.69 | 4.05 | 28360 |
| 1729118100 | 4.6 | -0.07 | -1.50 | 4.74 | 4.74 | 4.3 | 35271 |
| 1729031700 | 4.67 | 0.07 | 1.52 | 4.55 | 4.8 | 4.26 | 115374 |
| 1728945300 | 4.6 | 0.63 | 15.87 | 4.09 | 4.73 | 3.91 | 164023 |
| 1728686100 | 3.97 | 0.12 | 3.12 | 3.85 | 4.0685 | 3.85 | 17060 |
| 1728599700 | 3.85 | -0.14 | -3.51 | 3.92 | 4.03 | 3.83 | 18395 |
| 1728513300 | 3.99 | -0.02 | -0.50 | 4.0599999 | 4.0599999 | 3.91 | 15282 |
| 1728426900 | 4.01 | 0.14 | 3.62 | 3.82 | 4.0899 | 3.82 | 36926 |
| 1728340500 | 3.87 | -0.19 | -4.68 | 4.05 | 4.15 | 3.8017 | 50611 |
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
