Premium
Fansfrenzy Corporation (PK) (FFZY)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.011535 | 120.15625 | 0.0096 | 0.021135 | 0.0096 | 2651 | 0.021135 | CS |
| 4 | 0.00751 | 55.119266055 | 0.013625 | 0.0275 | 0.0095 | 3139 | 0.01617779 | CS |
| 12 | 0.012135 | 134.833333333 | 0.009 | 0.0275 | 0.007 | 6280 | 0.01017868 | CS |
| 26 | 0.008195 | 63.3307573416 | 0.01294 | 0.0275 | 0.0067 | 5058 | 0.01086333 | CS |
| 52 | 0.001135 | 5.675 | 0.02 | 0.0278 | 0.0041 | 7012 | 0.01105193 | CS |
| 156 | -0.033865 | -61.5727272727 | 0.055 | 0.144 | 0.0041 | 26190 | 0.05596346 | CS |
| 260 | 0.006285 | 42.3232323232 | 0.01485 | 0.305 | 0.0027 | 75749 | 0.09757007 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734733560 | 0.021135 | 0 | 0.00 | 0.021135 | 0.021135 | 0.021135 | 0 |
| 1734647160 | 0.021135 | 0 | 0.00 | 0.021135 | 0.021135 | 0.021135 | 0 |
| 1734560760 | 0.021135 | 0 | 0.00 | 0.021135 | 0.021135 | 0.021135 | 0 |
| 1734474360 | 0.021135 | 0.002645 | 14.31 | 0.0095999 | 0.021135 | 0.0095999 | 2651 |
| 1734388080 | 0.01849 | 0 | 0.00 | 0.01849 | 0.01849 | 0.01849 | 0 |
| 1734128880 | 0.01849 | 0 | 0.00 | 0.01849 | 0.01849 | 0.01849 | 0 |
| 1734042480 | 0.01849 | -0.00901 | -32.76 | 0.01849 | 0.01849 | 0.01849 | 740 |
| 1733955900 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 200 |
| 1733869200 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 0 |
| 1733782800 | 0.0275 | 0.018 | 189.47 | 0.012725 | 0.0275 | 0.012725 | 1600 |
| 1733523900 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 0 |
| 1733437500 | 0.0095 | -0.004125 | -30.28 | 0.0095 | 0.0095 | 0.0095 | 100 |
| 1733350800 | 0.013625 | 0 | 0.00 | 0.013625 | 0.013625 | 0.013625 | 0 |
| 1733264400 | 0.013625 | 0 | 0.00 | 0.013625 | 0.013625 | 0.013625 | 0 |
| 1733178000 | 0.013625 | 0 | 0.00 | 0.013625 | 0.013625 | 0.013625 | 0 |
| 1732918800 | 0.013625 | 0 | 0.00 | 0.013625 | 0.013625 | 0.013625 | 0 |
| 1732746000 | 0.013625 | 0 | 0.00 | 0.013625 | 0.013625 | 0.013625 | 0 |
| 1732659600 | 0.013625 | 0 | 0.00 | 0.013625 | 0.013625 | 0.013625 | 0 |
| 1732573200 | 0.013625 | 0 | 0.00 | 0.013625 | 0.013625 | 0.013625 | 0 |
| 1732314000 | 0.013625 | -0.004625 | -25.34 | 0.013625 | 0.013625 | 0.013625 | 13540 |
| 1732227600 | 0.01825 | 0 | 0.00 | 0.01825 | 0.01825 | 0.01825 | 0 |
| 1732141200 | 0.01825 | 0 | 0.00 | 0.01825 | 0.01825 | 0.01825 | 0 |
| 1732054800 | 0.01825 | 0.00925 | 102.78 | 0.01825 | 0.01825 | 0.01825 | 701 |
| 1731968880 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1731709680 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1731623280 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1731536880 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1731450480 | 0.009 | 0.001 | 12.50 | 0.009 | 0.009 | 0.009 | 288 |
| 1731363600 | 0.008 | -0.0011 | -12.09 | 0.009 | 0.009 | 0.008 | 29430 |
| 1731101220 | 0.0091 | 0 | 0.00 | 0.0091 | 0.0091 | 0.0091 | 0 |
| 1731014820 | 0.0091 | 0 | 0.00 | 0.0091 | 0.0091 | 0.0091 | 0 |
| 1730928420 | 0.0091 | 0 | 0.00 | 0.0091 | 0.0091 | 0.0091 | 0 |
| 1730842020 | 0.0091 | 0 | 0.00 | 0.0091 | 0.0091 | 0.0091 | 0 |
| 1730755620 | 0.0091 | 0 | 0.00 | 0.0091 | 0.0091 | 0.0091 | 0 |
| 1730496420 | 0.0091 | 0 | 0.00 | 0.0091 | 0.0091 | 0.0091 | 1000 |
| 1730409960 | 0.0091 | 0 | 0.00 | 0.0091 | 0.0091 | 0.0091 | 0 |
| 1730323560 | 0.0091 | 0 | 0.00 | 0.0091 | 0.0091 | 0.0091 | 0 |
| 1730237160 | 0.0091 | 0 | 0.00 | 0.0091 | 0.0091 | 0.0091 | 0 |
| 1730150760 | 0.0091 | 0 | 0.00 | 0.0091 | 0.0091 | 0.0091 | 0 |
| 1729891560 | 0.0091 | 0 | 0.00 | 0.0091 | 0.0091 | 0.0091 | 0 |
| 1729805160 | 0.0091 | 0.000275 | 3.12 | 0.0091 | 0.0091 | 0.0091 | 1000 |
| 1729718820 | 0.008825 | 0 | 0.00 | 0.008825 | 0.008825 | 0.008825 | 0 |
| 1729632420 | 0.008825 | 0 | 0.00 | 0.008825 | 0.008825 | 0.008825 | 0 |
| 1729546020 | 0.008825 | 0 | 0.00 | 0.008825 | 0.008825 | 0.008825 | 0 |
| 1729286820 | 0.008825 | 0 | 0.00 | 0.008825 | 0.008825 | 0.008825 | 0 |
| 1729200420 | 0.008825 | 0 | 0.00 | 0.008825 | 0.008825 | 0.008825 | 0 |
| 1729114020 | 0.008825 | 0 | 0.00 | 0.008825 | 0.008825 | 0.008825 | 0 |
| 1729027620 | 0.008825 | 0 | 0.00 | 0.008825 | 0.008825 | 0.008825 | 0 |
| 1728941220 | 0.008825 | -0.000175 | -1.94 | 0.008825 | 0.008825 | 0.008825 | 1224 |
| 1728681600 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1728595200 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1728508800 | 0.009 | 0.002 | 28.57 | 0.009 | 0.01165 | 0.009 | 41011 |
| 1728422400 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1728336000 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1728076800 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1727990400 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1727904000 | 0.007 | -0.002 | -22.22 | 0.007 | 0.007 | 0.007 | 588 |
| 1727817780 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1727731380 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 125 |
| 1727472600 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1727386200 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1727274600 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1727188200 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1727101800 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
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
