Premium
Infobird Company Ltd (IFBD)
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 | 0.0292 | 1.53684210526 | 1.9 | 2.2088 | 1.8501 | 25008 | 2.00053337 | CS |
| 4 | -0.1508 | -7.25 | 2.08 | 2.2088 | 1.785 | 27753 | 2.02307163 | CS |
| 12 | -0.8008 | -29.3333333333 | 2.73 | 3.09 | 1.75 | 44998 | 2.31937036 | CS |
| 26 | -0.0308 | -1.57142857143 | 1.96 | 3.32 | 1.6305 | 190264 | 2.43776435 | CS |
| 52 | -30.1508 | -93.9862842893 | 32.08 | 54.64 | 1.6305 | 617348 | 6.98673986 | CS |
| 156 | -615.6708 | -99.6876295337 | 617.6 | 2120 | 1.6305 | 930881 | 152.22157026 | CS |
| 260 | -5598.0708 | -99.96555 | 5600 | 9000 | 1.6305 | 938268 | 797.98092258 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 1.9292 | -0.11 | -5.20 | 1.96 | 2.02 | 1.8501 | 14517 |
| 1740180900 | 2.035 | 0.06 | 3.04 | 1.98 | 2.2088 | 1.93 | 74912 |
| 1740094500 | 1.975 | 0.05 | 2.33 | 1.94 | 2.0299999 | 1.8701 | 16401 |
| 1740008100 | 1.93 | -0.02 | -0.90 | 2.0099999 | 2.0099999 | 1.9217 | 6090 |
| 1739921700 | 1.9476 | 0.05 | 2.51 | 1.92 | 2.02 | 1.92 | 11277 |
| 1739576100 | 1.9 | 0.04 | 2.15 | 1.88 | 1.91 | 1.8619 | 12917 |
| 1739489700 | 1.86 | 0 | 0.00 | 1.89 | 1.92 | 1.82 | 15540 |
| 1739403300 | 1.86 | 0.01 | 0.54 | 1.85 | 1.89 | 1.785 | 6202 |
| 1739316900 | 1.85 | -0.02 | -1.07 | 1.87 | 1.9 | 1.8 | 16055 |
| 1739230500 | 1.87 | 0 | 0.00 | 1.81 | 1.89 | 1.81 | 12837 |
| 1738971300 | 1.87 | -0.02 | -1.06 | 1.87 | 1.92 | 1.85 | 8643 |
| 1738884900 | 1.89 | 0 | 0.27 | 2 | 2 | 1.87 | 12068 |
| 1738798500 | 1.885 | -0.07 | -3.33 | 1.86 | 1.95 | 1.86 | 8350 |
| 1738712100 | 1.95 | 0.05 | 2.63 | 1.8501 | 1.95 | 1.8501 | 11225 |
| 1738625700 | 1.9 | 0.01 | 0.48 | 1.92 | 1.92 | 1.84 | 13418 |
| 1738366500 | 1.891 | 0.01 | 0.59 | 1.94 | 2.0399 | 1.86 | 16718 |
| 1738280100 | 1.88 | -0.29 | -13.36 | 2.1 | 2.1 | 1.86 | 57244 |
| 1738193700 | 2.17 | 0.13 | 6.37 | 2.12 | 2.17 | 2.0198999 | 191222 |
| 1738107300 | 2.04 | -0.06 | -2.86 | 2.08 | 2.09 | 1.97 | 27079 |
| 1738020900 | 2.1 | -0.05 | -2.33 | 2.24 | 2.36 | 2.011 | 167274 |
| 1737761700 | 2.15 | 0.06 | 2.87 | 2.09 | 2.205 | 2.09 | 9574 |
| 1737675300 | 2.09 | 0 | 0.00 | 2.09 | 2.09 | 2.09 | 0 |
| 1737588900 | 2.09 | 0.04 | 1.95 | 2.12 | 2.13 | 2.0099999 | 18252 |
| 1737502500 | 2.0501 | -0.07 | -3.30 | 2.158 | 2.19 | 2.02 | 10794 |
| 1737156900 | 2.12 | 0.02 | 1.19 | 2.11 | 2.1624 | 2.06 | 10904 |
| 1737070500 | 2.095 | -0.02 | -0.71 | 2.35 | 2.35 | 2.055 | 14349 |
| 1736984100 | 2.11 | 0.05 | 2.43 | 2.17 | 2.2182 | 2.06 | 9702 |
| 1736897700 | 2.06 | -0.1 | -4.63 | 2.25 | 2.592758 | 2.0099999 | 20565 |
| 1736811300 | 2.16 | -0.12 | -5.05 | 2.25 | 2.3052 | 2.1501 | 17848 |
| 1736552100 | 2.275 | 0.01 | 0.45 | 2.23 | 2.3719 | 2.2159 | 11699 |
| 1736379300 | 2.2648 | -0.19 | -7.56 | 2.427915 | 2.49 | 2.2 | 21030 |
| 1736292900 | 2.45 | 0.04 | 1.66 | 2.45 | 2.59 | 2.41 | 14770 |
| 1736206500 | 2.41 | -0.1 | -3.79 | 2.5699 | 2.6488 | 2.4 | 31142 |
| 1735947300 | 2.505 | 0.15 | 6.14 | 2.38 | 2.54 | 2.36 | 18496 |
| 1735860900 | 2.36 | 0.1 | 4.42 | 2.46 | 2.46 | 2.3 | 9458 |
| 1735688100 | 2.2599999 | -0.32 | -12.23 | 2.5 | 2.64 | 2.15 | 76572 |
| 1735601700 | 2.575 | -0.01 | -0.19 | 2.52 | 2.6999 | 2.37 | 101974 |
| 1735342500 | 2.58 | 0.09 | 3.61 | 2.47 | 2.6025 | 2.4 | 34216 |
| 1735256100 | 2.49 | 0.3 | 13.70 | 2.2 | 2.56 | 2.125 | 51537 |
| 1735077840 | 2.19 | 0.08 | 3.79 | 2.13 | 2.21 | 2.04 | 11785 |
| 1734996900 | 2.11 | -0.13 | -5.82 | 2.2 | 2.24 | 2.08 | 22424 |
| 1734737700 | 2.2405 | -0.07 | -3.01 | 2.24 | 2.2833 | 1.75 | 59259 |
| 1734651300 | 2.31 | 0.19 | 8.71 | 2.1 | 2.31 | 2.02 | 28805 |
| 1734564900 | 2.125 | -0.02 | -1.16 | 2.27 | 2.3499 | 2.041 | 88646 |
| 1734478500 | 2.1499 | 0.03 | 1.41 | 2.2355999 | 2.2355999 | 2.0099999 | 36663 |
| 1734392100 | 2.12 | -0.11 | -4.93 | 2.2817 | 2.2817 | 2.06 | 31609 |
| 1734132900 | 2.23 | -0.17 | -7.08 | 2.3418 | 2.369 | 2.21 | 24065 |
| 1734046500 | 2.4 | -0.02 | -0.83 | 2.47 | 2.47 | 2.2599999 | 30402 |
| 1733960100 | 2.42 | -0.15 | -5.84 | 2.5424 | 2.595 | 2.37 | 59920 |
| 1733873700 | 2.57 | 0.02 | 0.78 | 2.67 | 2.71 | 2.5 | 59412 |
| 1733787300 | 2.55 | -0.18 | -6.59 | 2.43 | 2.74 | 2.43 | 90270 |
| 1733528100 | 2.73 | 0.09 | 3.41 | 2.59 | 2.83 | 2.58 | 269076 |
| 1733441700 | 2.64 | 0.21 | 8.64 | 2.34 | 2.7181 | 2.34 | 63521 |
| 1733355300 | 2.43 | 0.01 | 0.41 | 2.22 | 2.4634999 | 2.2 | 129447 |
| 1733268900 | 2.42 | -0.63 | -20.66 | 2.7423 | 3.09 | 2.39 | 222878 |
| 1733182500 | 3.05 | -0.25 | -7.58 | 3.23 | 3.32 | 2.43 | 545371 |
| 1732917840 | 3.3 | 0.66 | 25.00 | 2.44 | 3.3 | 2.38 | 1054975 |
| 1732750500 | 2.64 | 0.82 | 45.05 | 2.33 | 2.67 | 2.12 | 12952845 |
| 1732664100 | 1.82 | -0.1 | -5.21 | 1.9 | 1.905 | 1.8 | 4490532 |
| 1732577700 | 1.92 | 0.08 | 4.35 | 1.89 | 1.9743 | 1.8215 | 27086 |
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
