Premium
Frontier IP Group PLC (FIPP.GB)
AQSE
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 | -4 | -13.7931034483 | 29 | 29 | 25 | 2639 | 25 | DE |
| 4 | -2 | -7.40740740741 | 27 | 30 | 23.28 | 12329 | 26.80936179 | DE |
| 12 | -6.5 | -20.6349206349 | 31.5 | 31.5 | 23.28 | 9501 | 28.16825846 | DE |
| 26 | -11.5 | -31.5068493151 | 36.5 | 41.5 | 23.28 | 11976 | 31.37318532 | DE |
| 52 | -24.5 | -49.4949494949 | 49.5 | 49.95 | 23.28 | 10414 | 35.71893437 | DE |
| 156 | -74.5 | -74.8743718593 | 99.5 | 101 | 23.28 | 7970 | 52.00967781 | DE |
| 260 | -42.5 | -62.962962963 | 67.5 | 129 | 23.28 | 8647 | 64.23444426 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738337520 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1738254840 | 25 | 0 | 0.00 | 25 | 25.01 | 25 | 13195 |
| 1738165140 | 25 | -3 | -10.71 | 28 | 28 | 25 | 0 |
| 1738078980 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1737975300 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1737735960 | 28 | -1 | -3.45 | 29 | 29 | 28 | 0 |
| 1737649680 | 29 | -1 | -3.33 | 30 | 30 | 28.18888 | 31495 |
| 1737563340 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1737476940 | 30 | 1 | 3.45 | 29 | 30 | 28.05 | 35303 |
| 1737390480 | 29 | 1 | 3.57 | 28 | 29.455 | 26.975 | 15874 |
| 1737131340 | 28 | 1 | 3.70 | 27 | 28 | 26.7 | 8000 |
| 1737044940 | 27 | 2 | 8.00 | 25 | 27 | 25 | 5000 |
| 1736955300 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1736869080 | 25 | 0 | 0.00 | 25 | 25.5555 | 25 | 6988 |
| 1736782500 | 25 | 0 | 0.00 | 25 | 25 | 24.89 | 32983 |
| 1736524020 | 25 | 0 | 0.00 | 25 | 25 | 24.05 | 10239 |
| 1736439600 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1736353620 | 25 | 0 | 0.00 | 25 | 25 | 24.95 | 1980 |
| 1736264400 | 25 | 0 | 0.00 | 25 | 25 | 23.525 | 25007 |
| 1736180880 | 25 | -1 | -3.85 | 26 | 26 | 23.28 | 24334 |
| 1735918500 | 26 | -1 | -3.70 | 27 | 27 | 25.025 | 23852 |
| 1735832160 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1735662660 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1735576260 | 27 | 0 | 0.00 | 27 | 27 | 26.88 | 10044 |
| 1735313700 | 27 | -1 | -3.57 | 27 | 27 | 27 | 0 |
| 1735057680 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1734971280 | 28 | 0 | 0.00 | 28 | 28 | 26.125 | 14860 |
| 1734712200 | 28 | -1 | -3.45 | 29 | 29 | 27.05 | 14642 |
| 1734622440 | 29 | 0 | 0.00 | 29 | 29 | 27.05 | 60000 |
| 1734536340 | 29 | 0 | 0.00 | 29 | 29 | 28.68 | 20433 |
| 1734449880 | 29 | 0 | 0.00 | 29 | 29 | 28.78 | 12974 |
| 1734366420 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1734104460 | 29 | 0 | 0.00 | 29 | 29 | 28.444 | 2000 |
| 1734020880 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1733931060 | 29 | 0 | 0.00 | 29 | 29 | 27.9 | 358 |
| 1733848080 | 29 | 0 | 0.00 | 29 | 29 | 27.11 | 7381 |
| 1733761860 | 29 | -1 | -3.33 | 30 | 30 | 28.9 | 4351 |
| 1733495700 | 30 | 0 | 0.00 | 30 | 30 | 28.9 | 5000 |
| 1733416140 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1733326500 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1733239800 | 30 | 0 | 0.00 | 30 | 30 | 28.3555 | 19467 |
| 1733156940 | 30 | 0 | 0.00 | 30 | 30 | 28.25 | 11836 |
| 1732897620 | 30 | 0 | 0.00 | 30 | 30 | 29.7 | 1683 |
| 1732808160 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1732721820 | 30 | 0 | 0.00 | 30 | 30 | 28.15 | 5520 |
| 1732638480 | 30 | 0 | 0.00 | 30 | 30 | 29 | 14096 |
| 1732548840 | 30 | 1 | 3.45 | 29 | 30 | 28.05 | 29830 |
| 1732289460 | 29 | 0 | 0.00 | 29 | 29 | 28 | 21418 |
| 1732203480 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1732120140 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1732033620 | 29 | -1.5 | -4.92 | 30.5 | 30.5 | 28.025 | 2667 |
| 1731947580 | 30.5 | -1 | -3.17 | 31.5 | 31.5 | 29.025 | 2000 |
| 1731688080 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 30.24999 | 3000 |
| 1731598260 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 30.2888 | 5000 |
| 1731511920 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 30.025 | 10237 |
| 1731428820 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1731342540 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1731083160 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1730993820 | 31.5 | -2 | -5.97 | 32.5 | 32.5 | 30.25 | 78900 |
| 1730910480 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 0 |
| 1730824080 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 31.025 | 28397 |
| 1730737740 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 31.15 | 13347 |
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
