Premium
BitFuFu Inc (FUFUW)
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 0.4334 | 0 | 0.00 | 0.4334 | 0.4334 | 0.4334 | 0 |
| 1741905300 | 0.4334 | 0 | 0.00 | 0.4334 | 0.4334 | 0.4334 | 0 |
| 1741818900 | 0.4334 | 0 | 0.00 | 0.4334 | 0.4334 | 0.4334 | 0 |
| 1741732500 | 0.4334 | 0.0204 | 4.94 | 0.4926 | 0.4988 | 0.401 | 5674 |
| 1741646100 | 0.413 | -0.03699 | -8.22 | 0.3936 | 0.4511 | 0.381 | 16808 |
| 1741390500 | 0.44999 | -0.03501 | -7.22 | 0.381 | 0.44999 | 0.381 | 1100 |
| 1741304100 | 0.485 | 0.1025 | 26.80 | 0.4444 | 0.485 | 0.4444 | 1085 |
| 1741217700 | 0.3825 | 0.0023641 | 0.62 | 0.4444 | 0.4444 | 0.3824 | 725 |
| 1741131300 | 0.3801359 | -0.019964 | -4.99 | 0.4 | 0.4 | 0.3801 | 3447 |
| 1741044900 | 0.4001 | -0.0399 | -9.07 | 0.49 | 0.49 | 0.4 | 5987 |
| 1740785700 | 0.44 | -0.099 | -18.37 | 0.51 | 0.51 | 0.44 | 3274 |
| 1740699300 | 0.539 | 0.135 | 33.42 | 0.5975 | 0.5975 | 0.45 | 1933 |
| 1740612900 | 0.404 | 0.004 | 1.00 | 0.4 | 0.483 | 0.4 | 13013 |
| 1740526500 | 0.4 | -0.05 | -11.11 | 0.44 | 0.54 | 0.4 | 13169 |
| 1740440100 | 0.45 | -0.031 | -6.44 | 0.4858 | 0.5 | 0.4237 | 41320 |
| 1740180900 | 0.481 | 0 | 0.00 | 0.49 | 0.5445 | 0.481 | 3016 |
| 1740094500 | 0.481 | -0.029 | -5.69 | 0.4805 | 0.519247 | 0.4805 | 1418 |
| 1740008100 | 0.51 | 0.0125 | 2.51 | 0.49 | 0.51 | 0.49 | 8148 |
| 1739921700 | 0.4975 | 0.0675 | 15.70 | 0.55 | 0.55 | 0.47 | 2800 |
| 1739576100 | 0.43 | 0 | 0.00 | 0.500001 | 0.54 | 0.43 | 12782 |
| 1739489700 | 0.43 | 0.01 | 2.38 | 0.55 | 0.59 | 0.43 | 10743 |
| 1739403300 | 0.42 | -0.033 | -7.28 | 0.4661 | 0.4661 | 0.4141 | 1005 |
| 1739316900 | 0.453 | 0.0236 | 5.50 | 0.4 | 0.453 | 0.4 | 4615 |
| 1739230500 | 0.4294 | 0.0121 | 2.90 | 0.4252 | 0.4295 | 0.41475 | 6971 |
| 1738971300 | 0.4173 | -0.0014 | -0.33 | 0.4172 | 0.4173 | 0.3938999 | 954 |
| 1738884900 | 0.4187 | 0.0292 | 7.50 | 0.39 | 0.4187 | 0.39 | 2504 |
| 1738798500 | 0.3895 | 0.0195 | 5.27 | 0.37 | 0.43 | 0.37 | 10517 |
| 1738712100 | 0.37 | -0.01505 | -3.91 | 0.3975 | 0.3975 | 0.37 | 7872 |
| 1738625700 | 0.38505 | -0.01605 | -4.00 | 0.406 | 0.428 | 0.385 | 6125 |
| 1738366500 | 0.4011 | -0.0914 | -18.56 | 0.406 | 0.4925 | 0.4 | 6576 |
| 1738280100 | 0.4925 | 0.0725 | 17.26 | 0.42 | 0.53 | 0.3975 | 3875 |
| 1738193700 | 0.42 | 0.0100001 | 2.44 | 0.4099999 | 0.53 | 0.39 | 4133 |
| 1738107300 | 0.4099999 | 0.0199999 | 5.13 | 0.4 | 0.473 | 0.4 | 3837 |
| 1738020900 | 0.39 | -0.0207 | -5.04 | 0.4667 | 0.4667 | 0.39 | 2625 |
| 1737761700 | 0.4107 | -0.0143 | -3.36 | 0.43 | 0.468749 | 0.4107 | 12419 |
| 1737675300 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
| 1737588900 | 0.425 | -0.055 | -11.46 | 0.44 | 0.44 | 0.425 | 3637 |
| 1737502500 | 0.48 | -0.0256 | -5.06 | 0.4406 | 0.5 | 0.44 | 7082 |
| 1737156900 | 0.5056 | 0.0056 | 1.12 | 0.495 | 0.516 | 0.495 | 7057 |
| 1737070500 | 0.5 | 0.06 | 13.64 | 0.44 | 0.5375 | 0.437499 | 8580 |
| 1736984100 | 0.44 | -0.06 | -12.00 | 0.46 | 0.547876 | 0.44 | 7007 |
| 1736897700 | 0.5 | 0.031843 | 6.80 | 0.48 | 0.6475 | 0.46 | 9653 |
| 1736811300 | 0.468157 | -0.011843 | -2.47 | 0.5 | 0.5 | 0.46 | 2123 |
| 1736552100 | 0.48 | -0.0546 | -10.21 | 0.5 | 0.505 | 0.46 | 9311 |
| 1736379300 | 0.5346 | -0.0704 | -11.64 | 0.56 | 0.597453 | 0.5346 | 29993 |
| 1736292900 | 0.605 | -0.0025 | -0.41 | 0.61 | 0.61 | 0.55 | 12806 |
| 1736206500 | 0.6075 | 0.0375001 | 6.58 | 0.55 | 0.64 | 0.55 | 17835 |
| 1735947300 | 0.5699999 | 0.0199999 | 3.64 | 0.55 | 0.5885 | 0.55 | 13647 |
| 1735860900 | 0.55 | 0 | 0.00 | 0.56975 | 0.5709999 | 0.55 | 6917 |
| 1735688100 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 1781 |
| 1735601700 | 0.55 | 0 | 0.00 | 0.5895 | 0.5895 | 0.55 | 3152 |
| 1735342500 | 0.55 | 0 | 0.00 | 0.55 | 0.5895 | 0.55 | 9397 |
| 1735256100 | 0.55 | 0.01 | 1.85 | 0.55 | 0.55 | 0.55 | 2651 |
| 1735077840 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 2000 |
| 1734996900 | 0.54 | -0.0145 | -2.61 | 0.5545 | 0.5545 | 0.54 | 3860 |
| 1734737700 | 0.5545 | 0.0145 | 2.69 | 0.54 | 0.5545 | 0.54 | 26681 |
| 1734651300 | 0.54 | 0 | 0.00 | 0.54 | 0.5895 | 0.54 | 24502 |
| 1734564900 | 0.54 | -0.0498 | -8.44 | 0.56 | 0.5609 | 0.54 | 8391 |
| 1734478500 | 0.5898 | 0.0498 | 9.22 | 0.56 | 0.5898 | 0.54 | 5702 |
| 1734392100 | 0.54 | 0.0896 | 19.89 | 0.4988 | 0.55 | 0.465 | 45163 |
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
