Stockscreener 앱 받기
7.90
1.00%
-0.08
Femto Technologies Inc 주식 (BCAN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $7.97 | $7.74 | $0.2336 | 3,176.0 | -1.00% |
| 2024-12-19 | $8.00 | $7.20 | $0.7975 | 15,659.0 | -0.25% |
| 2024-12-18 | $8.01 | $8.00 | $0.010 | 2,247.0 | -0.87% |
| 2024-12-17 | $8.11 | $8.06 | $0.05 | 1,472.0 | +0.08% |
| 2024-12-16 | $8.09 | $8.05 | $0.0449 | 1,296.0 | +0.52% |
| 2024-12-13 | $8.43 | $8.02 | $0.4038 | 3,207.0 | -3.35% |
| 2024-12-12 | $8.64 | $7.88 | $0.7646 | 16,445.0 | +3.11% |
| 2024-12-11 | $8.19 | $8.00 | $0.185 | 1,395.0 | +0.63% |
| 2024-12-10 | $8.00 | $7.95 | $0.0501 | 1,205.0 | -0.99% |
| 2024-12-09 | $8.08 | $7.90 | $0.18 | 5,728.0 | +0.62% |
| 2024-12-06 | $8.20 | $8.03 | $0.17 | 980.0 | +0.12% |
| 2024-12-05 | $8.02 | $8.00 | $0.0201 | 681.0 | +0.25% |
| 2024-12-04 | $8.05 | $8.00 | $0.05 | 2,587.0 | -0.62% |
| 2024-12-03 | $8.10 | $8.01 | $0.0932 | 1,393.0 | +0.63% |
| 2024-12-02 | $8.01 | $8.00 | $0.010 | 1,330.0 | -0.93% |
| 2024-11-29 | $8.10 | $7.80 | $0.2965 | 2,242.0 | +0.94% |
| 2024-11-27 | $8.00 | $8.00 | $0.00 | 596.0 | -2.68% |
| 2024-11-26 | $8.22 | $8.13 | $0.09 | 1,834.0 | +2.62% |
| 2024-11-25 | $8.12 | $8.00 | $0.1249 | 1,665.0 | +0.12% |
| 2024-11-22 | $8.12 | $7.70 | $0.425 | 19,303.0 | -0.00% |
Femto Technologies Inc 주식 (BCAN) 연도별 가격 이력
이 심층 분석에서는 Femto Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BCAN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Femto Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Femto Technologies Inc 주식 (BCAN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.64 | $7.20 | $1.44 | 61,977.0 | -2.17% |
| 2024-11 | $8.48 | $7.70 | $0.78 | 169,167.0 | +0.31% |
| 2024-10 | $8.44 | $7.82 | $0.625 | 338,396.0 | +0.45% |
| 2024-09 | $8.98 | $7.85 | $1.13 | 731,774.0 | -6.16% |
| 2024-08 | $10.79 | $7.83 | $2.96 | 866,118.8 | -18.28% |
| 2024-07 | $11.55 | $9.23 | $2.32 | 230,046.2 | -1.24% |
| 2024-06 | $13.85 | $10.46 | $3.40 | 487,948.2 | -19.65% |
| 2024-05 | $25.84 | $12.22 | $13.62 | 3,698,767.3 | -20.14% |
| 2024-04 | $25.84 | $11.06 | $14.78 | 3,302,934.2 | -30.71% |
| 2024-03 | $520.0 | $20.40 | $499.6 | 1,200,033.2 | -95.50% |
| 2024-02 | $911.2 | $498.4 | $412.8 | 7,883.8 | -20.27% |
| 2024-01 | $1,185.7 | $650.2 | $535.5 | 1,095.2 | -39.65% |
Femto Technologies Inc 주식 (BCAN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3,682.2 | $969.3 | $2,712.9 | 2,157.2 | -62.14% |
| 2023-11 | $4,522.0 | $2,150.2 | $2,371.8 | 720.6 | +11.01% |
| 2023-10 | $3,714.5 | $2,261.0 | $1,453.5 | 334.1 | -19.91% |
| 2023-09 | $4,166.7 | $2,067.2 | $2,099.5 | 806.7 | -3.81% |
| 2023-08 | $4,974.2 | $2,745.8 | $2,228.4 | 2,718.3 | -19.23% |
| 2023-07 | $11,434.2 | $3,553.0 | $7,881.2 | 1,839.0 | -60.61% |
| 2023-06 | $11,692.6 | $9,593.1 | $2,099.5 | 124.9 | -0.30% |
| 2023-05 | $10,691.3 | $6,944.5 | $3,746.8 | 331.4 | +35.66% |
| 2023-04 | $12,435.5 | $6,460.0 | $5,975.5 | 696.7 | +9.42% |
| 2023-03 | $8,430.3 | $6,944.5 | $1,485.8 | 230.0 | +0.00% |
11.56%
1.36%
자본화:
|
볼륨(24시간):