Premium
FDCTech Inc (ID) (FDCT)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0055 | 17.4603174603 | 0.0315 | 0.037 | 0.0296 | 70235 | 0.03391887 | CS |
| 4 | -0.023 | -38.3333333333 | 0.06 | 0.1 | 0.0296 | 218701 | 0.04521556 | CS |
| 12 | 0.008 | 27.5862068966 | 0.029 | 0.1 | 0.02 | 174030 | 0.04654923 | CS |
| 26 | -0.018 | -32.7272727273 | 0.055 | 0.1 | 0.0107 | 171521 | 0.03743312 | CS |
| 52 | -0.0031 | -7.73067331671 | 0.0401 | 0.115 | 0.0013 | 160489 | 0.05468884 | CS |
| 156 | 0.02534 | 217.324185249 | 0.01166 | 0.16 | 1.0E-6 | 186755 | 0.03842795 | CS |
| 260 | -0.1631 | -81.5092453773 | 0.2001 | 0.24 | 1.0E-6 | 153229 | 0.04182634 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783027740 | 0.037 | 0.0002 | 0.54 | 0.0311 | 0.037 | 0.0311 | 8189 |
| 1782941280 | 0.0368 | 0.0057 | 18.33 | 0.0311 | 0.0368 | 0.0311 | 43401 |
| 1782854880 | 0.0311 | -0.0022 | -6.61 | 0.0312 | 0.0312 | 0.0311 | 30725 |
| 1782768300 | 0.0333 | -0.0015 | -4.31 | 0.0296 | 0.035 | 0.0296 | 22000 |
| 1782509280 | 0.0348 | 0.0010001 | 2.96 | 0.0348 | 0.0348 | 0.0348 | 5500 |
| 1782422460 | 0.0337999 | 0.0026999 | 8.68 | 0.0315 | 0.0337999 | 0.0311 | 249550 |
| 1782336000 | 0.0311 | -0.0029 | -8.53 | 0.034 | 0.034 | 0.03 | 261100 |
| 1782250140 | 0.034 | -0.006 | -15.00 | 0.032 | 0.0399 | 0.0302 | 585281 |
| 1782163500 | 0.04 | -0.0001 | -0.25 | 0.03 | 0.048 | 0.03 | 1166684 |
| 1781818140 | 0.0400999 | -0.0053 | -11.67 | 0.0454 | 0.0501 | 0.0363 | 157053 |
| 1781731740 | 0.0454 | -0.0176 | -27.94 | 0.0477 | 0.0597 | 0.04 | 499725 |
| 1781645340 | 0.063 | -0.001 | -1.56 | 0.0601 | 0.064 | 0.0402 | 209192 |
| 1781558940 | 0.064 | -0.003 | -4.48 | 0.064 | 0.064 | 0.0601 | 264763 |
| 1781299740 | 0.067 | 0.0001 | 0.15 | 0.1 | 0.1 | 0.0601 | 94900 |
| 1781213220 | 0.0669 | 0.0039 | 6.19 | 0.0686 | 0.07 | 0.0601 | 139500 |
| 1781126940 | 0.063 | 0.003 | 5.00 | 0.0686 | 0.0686 | 0.06 | 150215 |
| 1781040540 | 0.06 | -0.001 | -1.64 | 0.061 | 0.061 | 0.06 | 86000 |
| 1780954140 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.06 | 96234 |
| 1780694940 | 0.061 | -0.006 | -8.96 | 0.062 | 0.062 | 0.061 | 45300 |
| 1780608540 | 0.067 | -0.003 | -4.29 | 0.06 | 0.0698 | 0.06 | 48200 |
| 1780522140 | 0.07 | 0.005 | 7.69 | 0.0677 | 0.07 | 0.058 | 10700 |
| 1780435740 | 0.065 | 0.0004 | 0.62 | 0.065 | 0.068 | 0.06 | 161329 |
| 1780349340 | 0.0646 | 0 | 0.00 | 0.063 | 0.0646 | 0.055 | 247000 |
| 1780090080 | 0.0646 | 0.0046 | 7.67 | 0.0644 | 0.0646 | 0.0602 | 644967 |
| 1780003320 | 0.06 | 0 | 0.00 | 0.06 | 0.0644 | 0.06 | 50130 |
| 1779917340 | 0.06 | 0.01 | 20.00 | 0.0635 | 0.0644 | 0.05 | 129148 |
| 1779830940 | 0.05 | 0 | 0.00 | 0.045 | 0.0597 | 0.045 | 34000 |
| 1779484920 | 0.05 | 0 | 0.00 | 0.05 | 0.0577 | 0.05 | 186561 |
| 1779398880 | 0.05 | -0.003 | -5.66 | 0.0502 | 0.0502 | 0.049 | 72794 |
| 1779312300 | 0.053 | 0.013 | 32.50 | 0.04 | 0.0589 | 0.04 | 80922 |
| 1779225660 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 2153 |
| 1779139740 | 0.04 | -0.015 | -27.27 | 0.0478 | 0.05 | 0.04 | 347310 |
| 1778880000 | 0.055 | 0.0081 | 17.27 | 0.0469 | 0.0589 | 0.039 | 631240 |
| 1778793900 | 0.0469 | 0.0089 | 23.42 | 0.0469 | 0.0469 | 0.0469 | 1402 |
| 1778707380 | 0.038 | -0.003 | -7.32 | 0.04 | 0.04 | 0.038 | 262910 |
| 1778621340 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1778534940 | 0.041 | 0.003 | 7.89 | 0.0358 | 0.0465 | 0.0358 | 176595 |
| 1778275200 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1778188800 | 0.038 | -0.0119 | -23.85 | 0.038 | 0.038 | 0.038 | 4051 |
| 1778102520 | 0.0499 | 0.0109 | 27.95 | 0.053 | 0.053 | 0.038 | 46389 |
| 1778016000 | 0.039 | -0.006 | -13.33 | 0.035 | 0.048 | 0.035 | 42822 |
| 1777930200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1777671000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 10764 |
| 1777584540 | 0.045 | 0.005 | 12.50 | 0.054 | 0.054 | 0.045 | 19100 |
| 1777498140 | 0.04 | 0.0051 | 14.61 | 0.0322 | 0.046 | 0.0322 | 101139 |
| 1777411800 | 0.0349 | 0.0033 | 10.44 | 0.03605 | 0.03605 | 0.0322 | 38125 |
| 1777325400 | 0.0316 | -0.0204 | -39.23 | 0.05 | 0.05 | 0.0313 | 385129 |
| 1777065780 | 0.052 | -0.001 | -1.89 | 0.053 | 0.054 | 0.04 | 180184 |
| 1776979740 | 0.053 | 0.0145 | 37.66 | 0.0301 | 0.053 | 0.03 | 502439 |
| 1776893280 | 0.0385 | -0.0026 | -6.33 | 0.042 | 0.0428 | 0.03 | 172981 |
| 1776806940 | 0.0411 | 0.0111 | 37.00 | 0.044 | 0.044 | 0.03 | 223293 |
| 1776720540 | 0.03 | 0.01 | 50.00 | 0.03 | 0.0344 | 0.025 | 285734 |
| 1776460800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 5001 |
| 1776374940 | 0.02 | -0.0134 | -40.12 | 0.0278 | 0.028 | 0.02 | 192645 |
| 1776288360 | 0.0334 | 0.0034 | 11.33 | 0.0339 | 0.0339 | 0.028 | 16000 |
| 1776202140 | 0.03 | -0.006 | -16.67 | 0.0269 | 0.0363 | 0.0267 | 57300 |
| 1776115740 | 0.036 | -0.0003 | -0.83 | 0.0266 | 0.0365 | 0.0266 | 3200 |
| 1775856000 | 0.0363 | -0.0007 | -1.89 | 0.0335 | 0.0363 | 0.0335 | 23045 |
| 1775770140 | 0.037 | 0.0117 | 46.25 | 0.029 | 0.037 | 0.029 | 67824 |
| 1775683500 | 0.0253 | -0.0012 | -4.53 | 0.0269 | 0.0299 | 0.0253 | 56790 |
| 1775596800 | 0.0265 | -0.0035 | -11.67 | 0.03 | 0.03 | 0.025 | 128140 |
| 1775510940 | 0.03 | -0.006 | -16.67 | 0.036 | 0.038 | 0.028 | 166200 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
