Premium
Butterfly Network Inc (BFLY.WS)
NYSE
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1745620800 | 0.0751 | -0.002 | -2.59 | 0.0771 | 0.09 | 0.0751 | 27221 |
| 1745534400 | 0.0771 | -0.0117 | -13.18 | 0.0898999 | 0.09 | 0.0771 | 20808 |
| 1745448000 | 0.0888 | 0.0123 | 16.08 | 0.085 | 0.0888 | 0.0765 | 23983 |
| 1745361600 | 0.0765 | 0 | 0.00 | 0.08 | 0.0859999 | 0.0765 | 19625 |
| 1745275200 | 0.0765 | -0.012209 | -13.76 | 0.08 | 0.08 | 0.0765 | 16283 |
| 1744929600 | 0.088709 | -0.001291 | -1.43 | 0.0916 | 0.0916 | 0.08 | 32802 |
| 1744843200 | 0.09 | 0 | 0.00 | 0.0838 | 0.09 | 0.0838 | 2758 |
| 1744756800 | 0.09 | 0.0061 | 7.27 | 0.0916 | 0.0916 | 0.0838 | 28548 |
| 1744670400 | 0.0839 | -0.0059 | -6.57 | 0.09 | 0.09 | 0.0832 | 22516 |
| 1744411200 | 0.0898 | -0.0002 | -0.22 | 0.0887 | 0.09 | 0.0821 | 23325 |
| 1744324800 | 0.09 | 0.00885 | 10.91 | 0.0851 | 0.09 | 0.08 | 5063 |
| 1744238400 | 0.08115 | 0.00325 | 4.17 | 0.081 | 0.09 | 0.0722 | 39166 |
| 1744152000 | 0.0779 | 0.0069001 | 9.72 | 0.075 | 0.089 | 0.07 | 12987 |
| 1744065600 | 0.0709999 | -0.0025 | -3.40 | 0.075 | 0.075 | 0.0709999 | 21200 |
| 1743806400 | 0.0735 | -0.0165 | -18.33 | 0.0916 | 0.0916 | 0.0709999 | 36805 |
| 1743720000 | 0.09 | -0.0015 | -1.64 | 0.0851 | 0.09 | 0.081001 | 15245 |
| 1743633600 | 0.0915 | 0.0015 | 1.67 | 0.080001 | 0.0915 | 0.080001 | 12134 |
| 1743547200 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 2919 |
| 1743460800 | 0.09 | -0.009299 | -9.36 | 0.1086 | 0.1086 | 0.08 | 79671 |
| 1743201600 | 0.099299 | -0.000748 | -0.75 | 0.1 | 0.114 | 0.0902 | 90150 |
| 1743115200 | 0.100047 | -0.004953 | -4.72 | 0.105 | 0.11479 | 0.1 | 52589 |
| 1743028800 | 0.105 | -0.0016 | -1.50 | 0.1148 | 0.1148 | 0.105 | 42696 |
| 1742942400 | 0.1066 | -0.0133 | -11.09 | 0.119 | 0.119 | 0.105 | 138863 |
| 1742856000 | 0.1199 | -0.012063 | -9.14 | 0.131901 | 0.132 | 0.1112 | 64362 |
| 1742596800 | 0.131963 | -0.013037 | -8.99 | 0.1417 | 0.1417 | 0.124 | 34473 |
| 1742510400 | 0.145 | -0.001 | -0.68 | 0.125 | 0.145 | 0.125 | 626 |
| 1742424000 | 0.146 | -0.0015 | -1.02 | 0.122 | 0.1475 | 0.122 | 5400 |
| 1742337600 | 0.1475 | 0.0175 | 13.46 | 0.13475 | 0.1475 | 0.122 | 13816 |
| 1742251200 | 0.13 | -0.0109 | -7.74 | 0.1487999 | 0.15 | 0.122 | 68970 |
| 1741992000 | 0.1409 | 0.0009 | 0.64 | 0.1322 | 0.1487 | 0.1265 | 54391 |
| 1741905600 | 0.14 | 0.01 | 7.69 | 0.1400009 | 0.1471 | 0.1305 | 36021 |
| 1741819200 | 0.13 | 0.01 | 8.33 | 0.12 | 0.15 | 0.12 | 121669 |
| 1741732800 | 0.12 | -0.0098 | -7.55 | 0.135951 | 0.147399 | 0.12 | 42884 |
| 1741646400 | 0.1298 | -0.0002 | -0.15 | 0.14 | 0.1401 | 0.122 | 36072 |
| 1741390800 | 0.13 | -0.0286 | -18.03 | 0.1363 | 0.15 | 0.13 | 33405 |
| 1741304400 | 0.1586 | -0.0013 | -0.81 | 0.135 | 0.1586 | 0.135 | 25455 |
| 1741218000 | 0.1598999 | 0.0034169 | 2.18 | 0.15 | 0.1732 | 0.1411 | 86144 |
| 1741131600 | 0.156483 | -0.006017 | -3.70 | 0.1625 | 0.1625 | 0.1146 | 122442 |
| 1741045200 | 0.1625 | -0.0325 | -16.67 | 0.195 | 0.2097 | 0.1419999 | 132468 |
| 1740786000 | 0.195 | -0.1347 | -40.86 | 0.25 | 0.29 | 0.158 | 954600 |
| 1740699600 | 0.3297 | -0.0195 | -5.58 | 0.3564 | 0.3861 | 0.2824999 | 23050 |
| 1740613200 | 0.3492 | 0.0696 | 24.89 | 0.2972 | 0.3492 | 0.2824999 | 25051 |
| 1740526800 | 0.2796 | -0.0549 | -16.41 | 0.3663 | 0.37 | 0.255 | 55117 |
| 1740440400 | 0.3345 | -0.0155 | -4.43 | 0.35 | 0.3911 | 0.311 | 36370 |
| 1740181200 | 0.35 | -0.06 | -14.63 | 0.4099999 | 0.4454 | 0.35 | 33367 |
| 1740094800 | 0.4099999 | -0.0105 | -2.50 | 0.3701 | 0.45 | 0.3701 | 22638 |
| 1740008400 | 0.4205 | -0.0485 | -10.34 | 0.45 | 0.45 | 0.4 | 28654 |
| 1739922000 | 0.469 | 0.009 | 1.96 | 0.45 | 0.48 | 0.4245 | 47894 |
| 1739576400 | 0.46 | 0.1 | 27.78 | 0.383501 | 0.46 | 0.383501 | 116741 |
| 1739490000 | 0.36 | -0.008351 | -2.27 | 0.38 | 0.4 | 0.36 | 29693 |
| 1739403600 | 0.368351 | -0.001749 | -0.47 | 0.37 | 0.39 | 0.3075 | 56116 |
| 1739317200 | 0.3701 | -0.0199 | -5.10 | 0.4 | 0.4 | 0.3501 | 8598 |
| 1739230800 | 0.39 | -0.0051 | -1.29 | 0.395 | 0.395 | 0.35 | 78006 |
| 1738971600 | 0.3951 | -0.0399 | -9.17 | 0.4175 | 0.435 | 0.395 | 81896 |
| 1738885200 | 0.435 | 0.015 | 3.57 | 0.4399 | 0.45 | 0.4244 | 17991 |
| 1738798800 | 0.42 | -0.028 | -6.25 | 0.4799 | 0.4799 | 0.385 | 11470 |
| 1738712400 | 0.448 | 0.098 | 28.00 | 0.3109 | 0.5 | 0.3109 | 156958 |
| 1738626000 | 0.35 | -0.0599 | -14.61 | 0.2625 | 0.35 | 0.2625 | 80891 |
| 1738366800 | 0.4099 | 0.0199 | 5.10 | 0.4 | 0.4099999 | 0.36 | 53333 |
| 1738280400 | 0.39 | 0.0413 | 11.84 | 0.32 | 0.4 | 0.2901 | 146239 |
| 1738194000 | 0.3487 | -0.0213 | -5.76 | 0.3673989 | 0.37 | 0.2501 | 47108 |
| 1738107600 | 0.37 | 0 | 0.00 | 0.36 | 0.3741 | 0.33 | 78188 |
| 1738021200 | 0.37 | 0.020001 | 5.71 | 0.36 | 0.37 | 0.2801 | 144982 |
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
![Logo de DFI.money [YFII.finance] (YFIIUSD).](/common/images/company/COIN_YFIIUSD.png){kind=small}
