Premium
Frontier IP Group PLC (FIPP.GB)
AQSE
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 | 0 | 27 | 27 | 26.88 | 5022 | 27 | DE |
| 4 | -3 | -10 | 30 | 30 | 26.125 | 10136 | 28.7067277 | DE |
| 12 | -4.5 | -14.2857142857 | 31.5 | 34.5 | 26.125 | 11778 | 30.83489982 | DE |
| 26 | -10.5 | -28 | 37.5 | 41.5 | 26.125 | 11292 | 32.669979 | DE |
| 52 | -6.5 | -19.4029850746 | 33.5 | 51 | 26.125 | 10427 | 36.84501489 | DE |
| 156 | -73.5 | -73.1343283582 | 100.5 | 106.88 | 26.125 | 8005 | 55.12664121 | DE |
| 260 | -38.5 | -58.7786259542 | 65.5 | 129 | 26.125 | 8527 | 65.21608891 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730475300 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 31.15 | 26052 |
| 1730388900 | 33.5 | 2 | 6.35 | 31.5 | 33.5 | 31.5 | 20412 |
| 1730305440 | 31.5 | 3 | 10.53 | 28.5 | 31.5 | 28.5 | 6944 |
| 1730193840 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1730132940 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1729869960 | 28.5 | -1 | -3.39 | 28.5 | 28.5 | 26.45 | 14785 |
| 1729783680 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 27.975 | 2659 |
| 1729697340 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
| 1729610340 | 29.5 | 1 | 3.51 | 28.5 | 29.5 | 27.97 | 15335 |
| 1729524420 | 28.5 | -3 | -9.52 | 31.5 | 31.5 | 28.025 | 22565 |
| 1729262100 | 31.5 | -1 | -3.08 | 32.5 | 32.5 | 29.015 | 17816 |
| 1729178580 | 32.5 | -2 | -5.80 | 34.5 | 34.5 | 31.88 | 5000 |
| 1729092540 | 34.5 | 2 | 6.15 | 32.5 | 34.5 | 32.15 | 40336 |
| 1729006140 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 30.46666 | 34139 |
| 1728919680 | 32.5 | 2 | 6.56 | 30.5 | 32.5 | 30.5 | 14122 |
| 1728657480 | 30.5 | -1 | -3.17 | 31.5 | 31.5 | 29.01 | 15114 |
| 1728574140 | 31.5 | 0 | 0.00 | 31.5 | 32.049999 | 31.1 | 1312 |
| 1728484740 | 31.5 | 0 | 0.00 | 31.5 | 32.15 | 31.5 | 2000 |
| 1728401340 | 31.5 | -2 | -5.97 | 33.5 | 33.5 | 31 | 17579 |
| 1728311580 | 33.5 | 0 | 0.00 | 33.5 | 33.54 | 31.15 | 6329 |
| 1728053040 | 33.5 | -1 | -2.90 | 34.5 | 34.5 | 32.15 | 477 |
| 1727966700 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1727882940 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 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
