Premium
Japan Food Tech Holdings Inc (CE) (JFTH)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.000199 | -99.5 | 0.0002 | 0.0002 | 1.0E-6 | 354 | 7.267E-5 | CS |
| 4 | -0.017999 | -99.9944444444 | 0.018 | 0.0457 | 1.0E-6 | 40340 | 0.02690831 | CS |
| 12 | -0.030999 | -99.9967741935 | 0.031 | 0.1037 | 1.0E-6 | 27420 | 0.02531462 | CS |
| 26 | -0.054999 | -99.9981818182 | 0.055 | 0.1037 | 1.0E-6 | 25559 | 0.02767132 | CS |
| 52 | -0.054999 | -99.9981818182 | 0.055 | 0.1037 | 1.0E-6 | 25559 | 0.02767132 | CS |
| 156 | -0.054999 | -99.9981818182 | 0.055 | 0.1037 | 1.0E-6 | 25559 | 0.02767132 | CS |
| 260 | -0.054999 | -99.9981818182 | 0.055 | 0.1037 | 1.0E-6 | 25559 | 0.02767132 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738362480 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 0 |
| 1738276080 | 1.0E-6 | -0.000199 | -99.50 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 453 |
| 1738189620 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 0 |
| 1738103220 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 0 |
| 1738016820 | 0.0002 | 0.000199 | 19,900.00 | 0.0002 | 0.0002 | 0.0002 | 255 |
| 1737757440 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 0 |
| 1737671040 | 1.0E-6 | 0 | 0.00 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 0 |
| 1737584640 | 1.0E-6 | -0.014999 | -99.99 | 1.0E-6 | 1.0E-6 | 1.0E-6 | 150 |
| 1737498180 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1737152580 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1737066180 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1736979780 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1736893380 | 0.015 | -0.01009 | -40.22 | 0.0164 | 0.0299 | 0.015 | 135867 |
| 1736806800 | 0.02509 | 0.00559 | 28.67 | 0.039 | 0.039 | 0.0151 | 55023 |
| 1736547720 | 0.0195 | -0.0055 | -22.00 | 0.025 | 0.0251 | 0.0195 | 44234 |
| 1736375340 | 0.025 | -0.0149 | -37.34 | 0.0285 | 0.0285 | 0.025 | 9200 |
| 1736288760 | 0.0399 | 0 | 0.00 | 0.0399 | 0.0399 | 0.0399 | 0 |
| 1736202360 | 0.0399 | -0.0058 | -12.69 | 0.03 | 0.0399 | 0.0202 | 22214 |
| 1735942980 | 0.0457 | 0.0067 | 17.18 | 0.018 | 0.0457 | 0.018 | 95664 |
| 1735856700 | 0.039 | 0.0146 | 59.84 | 0.0167 | 0.04 | 0.0167 | 3600 |
| 1735683960 | 0.0244 | 0.0004 | 1.67 | 0.04 | 0.0428 | 0.024 | 48581 |
| 1735597740 | 0.024 | 0.00255 | 11.89 | 0.0432 | 0.0432 | 0.015 | 59027 |
| 1735338000 | 0.02145 | -0.00355 | -14.20 | 0.0279 | 0.0279 | 0.015 | 62153 |
| 1735252020 | 0.025 | -0.0029 | -10.39 | 0.015 | 0.0279 | 0.015 | 16926 |
| 1735078200 | 0.0279 | 0.00681 | 32.29 | 0.0279 | 0.0279 | 0.0279 | 4017 |
| 1734992400 | 0.02109 | 0.00389 | 22.62 | 0.0152 | 0.024 | 0.0152 | 2468 |
| 1734733200 | 0.0172 | -0.0043 | -20.00 | 0.021 | 0.02245 | 0.015 | 11199 |
| 1734646800 | 0.0214999 | 0.0064999 | 43.33 | 0.015 | 0.0214999 | 0.015 | 61987 |
| 1734560940 | 0.015 | -0.005 | -25.00 | 0.0155 | 0.0175 | 0.015 | 23506 |
| 1734474360 | 0.02 | 0.004 | 25.00 | 0.02 | 0.02 | 0.016 | 81764 |
| 1734388140 | 0.016 | -0.0025 | -13.51 | 0.016 | 0.02 | 0.016 | 15122 |
| 1734128940 | 0.0185 | -0.0065 | -26.00 | 0.02 | 0.02 | 0.018 | 30924 |
| 1734042480 | 0.025 | 0.00366 | 17.15 | 0.0152 | 0.025 | 0.015 | 21375 |
| 1733955900 | 0.02134 | 0.003215 | 17.74 | 0.0175 | 0.025 | 0.0175 | 60565 |
| 1733869200 | 0.018125 | -0.001875 | -9.38 | 0.0201 | 0.0248 | 0.018125 | 56544 |
| 1733782800 | 0.02 | -0.006 | -23.08 | 0.026 | 0.026 | 0.02 | 52685 |
| 1733523600 | 0.026 | 0.002 | 8.33 | 0.035 | 0.035 | 0.026 | 35466 |
| 1733437500 | 0.024 | -0.008 | -25.00 | 0.065 | 0.1 | 0.024 | 114336 |
| 1733350980 | 0.032 | 0.001 | 3.23 | 0.031 | 0.04 | 0.031 | 8436 |
| 1733264700 | 0.031 | -0.0188 | -37.75 | 0.075 | 0.1037 | 0.02 | 17463 |
| 1733178180 | 0.0497999 | -0.0002 | -0.40 | 0.023 | 0.05 | 0.023 | 15409 |
| 1732918200 | 0.05 | 0.01 | 25.00 | 0.021 | 0.05 | 0.021 | 2091 |
| 1732746540 | 0.04 | -0.001 | -2.44 | 0.0356 | 0.0513749 | 0.022 | 11184 |
| 1732660140 | 0.041 | 0.01001 | 32.30 | 0.041 | 0.041 | 0.041 | 2500 |
| 1732573560 | 0.03099 | -0.01001 | -24.41 | 0.02 | 0.03625 | 0.02 | 16701 |
| 1732314000 | 0.041 | 0.001 | 2.50 | 0.041 | 0.041 | 0.041 | 500 |
| 1732227900 | 0.04 | 0.00375 | 10.34 | 0.022 | 0.041 | 0.022 | 9506 |
| 1732141740 | 0.03625 | 0.00375 | 11.54 | 0.041 | 0.041 | 0.03149 | 3000 |
| 1732054800 | 0.0325 | -0.0123 | -27.46 | 0.024 | 0.041 | 0.024 | 5140 |
| 1731968640 | 0.0448 | 0.0048 | 12.00 | 0.021 | 0.0448 | 0.021 | 2785 |
| 1731709260 | 0.04 | -0.0002 | -0.50 | 0.05 | 0.05 | 0.04 | 1317 |
| 1731622800 | 0.0402 | 0 | 0.00 | 0.052 | 0.052 | 0.04 | 9213 |
| 1731536760 | 0.0402 | -0.0043 | -9.66 | 0.037 | 0.0402 | 0.037 | 1026 |
| 1731450480 | 0.0445 | -0.0253 | -36.25 | 0.041 | 0.0534 | 0.041 | 3921 |
| 1731363600 | 0.0698 | 0.0278 | 66.19 | 0.015 | 0.074576 | 0.015 | 11641 |
| 1731104400 | 0.042 | -0.006 | -12.50 | 0.031 | 0.042 | 0.031 | 14175 |
| 1731018540 | 0.048 | 0.017 | 54.84 | 0.0261 | 0.048 | 0.0261 | 45075 |
| 1730931600 | 0.031 | -0.0101 | -24.57 | 0.058 | 0.058 | 0.031 | 7052 |
| 1730845680 | 0.0411 | -0.0069 | -14.38 | 0.0445 | 0.0445 | 0.0411 | 668 |
| 1730759160 | 0.048 | -0.01 | -17.24 | 0.04 | 0.058 | 0.04 | 17723 |
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
