Premium
Fisher James And Sons (FSJ.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 | 8 | 2.5 | 320 | 351.1 | 320 | 754 | 328 | DE |
| 4 | 24 | 7.89473684211 | 304 | 351.1 | 304 | 763 | 319.12887375 | DE |
| 12 | 37 | 12.7147766323 | 291 | 351.1 | 284 | 445 | 313.59221686 | DE |
| 26 | -27 | -7.60563380282 | 355 | 426 | 278 | 376 | 325.94471554 | DE |
| 52 | 53 | 19.2727272727 | 275 | 426 | 246.6 | 450 | 299.78995733 | DE |
| 156 | -97 | -22.8235294118 | 425 | 526.15 | 243.19 | 1963 | 337.94080759 | DE |
| 260 | -1572 | -82.7368421053 | 1900 | 1978.64 | 243.19 | 3013 | 477.65959147 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740152280 | 328 | 0 | 0.00 | 328 | 348 | 328 | 3750 |
| 1740068940 | 328 | 0 | 0.00 | 328 | 328 | 328 | 0 |
| 1739982540 | 328 | 0 | 0.00 | 328 | 328 | 328 | 0 |
| 1739895960 | 328 | 0 | 0.00 | 328 | 328 | 328 | 0 |
| 1739806500 | 328 | 8 | 2.50 | 320 | 351.1 | 320 | 3768 |
| 1739547420 | 320 | 0 | 0.00 | 320 | 320 | 320 | 0 |
| 1739460900 | 320 | 0 | 0.00 | 320 | 320 | 320 | 0 |
| 1739378040 | 320 | 0 | 0.00 | 320 | 320 | 320 | 0 |
| 1739291220 | 320 | 0 | 0.00 | 320 | 320 | 320 | 0 |
| 1739202480 | 320 | 0 | 0.00 | 320 | 320 | 320 | 0 |
| 1738937700 | 320 | 0 | 0.00 | 320 | 320 | 320 | 0 |
| 1738855980 | 320 | 0 | 0.00 | 320 | 336.69 | 320 | 2900 |
| 1738772880 | 320 | 16 | 5.26 | 320 | 336.9 | 320 | 5880 |
| 1738686480 | 304 | 0 | 0.00 | 304 | 304 | 304 | 0 |
| 1738596900 | 304 | 0 | 0.00 | 304 | 308.7 | 304 | 1611 |
| 1738337520 | 304 | 0 | 0.00 | 304 | 304 | 304 | 0 |
| 1738254840 | 304 | 0 | 0.00 | 304 | 305.14999 | 304 | 1104 |
| 1738165140 | 304 | 0 | 0.00 | 304 | 304 | 304 | 0 |
| 1738078980 | 304 | 0 | 0.00 | 304 | 304 | 304 | 0 |
| 1737975300 | 304 | 0 | 0.00 | 304 | 304 | 304 | 0 |
| 1737735960 | 304 | 0 | 0.00 | 304 | 304 | 304 | 0 |
| 1737649680 | 304 | 0 | 0.00 | 304 | 304 | 304 | 0 |
| 1737563340 | 304 | 0 | 0.00 | 304 | 304 | 304 | 0 |
| 1737476940 | 304 | 0 | 0.00 | 304 | 304 | 304 | 0 |
| 1737390480 | 304 | 0 | 0.00 | 304 | 304 | 304 | 0 |
| 1737131340 | 304 | 0 | 0.00 | 304 | 304 | 304 | 0 |
| 1737044940 | 304 | 0 | 0.00 | 304 | 304 | 304 | 0 |
| 1736955300 | 304 | 0 | 0.00 | 304 | 304 | 304 | 0 |
| 1736869080 | 304 | 0 | 0.00 | 304 | 304 | 304 | 0 |
| 1736782500 | 304 | 0 | 0.00 | 304 | 304 | 299.12 | 1000 |
| 1736524020 | 304 | 0 | 0.00 | 304 | 304 | 304 | 0 |
| 1736439600 | 304 | 0 | 0.00 | 304 | 311.02999 | 304 | 1100 |
| 1736353620 | 304 | 0 | 0.00 | 304 | 304 | 304 | 0 |
| 1736264400 | 304 | 0 | 0.00 | 304 | 316.68 | 304 | 1931 |
| 1736180880 | 304 | 0 | 0.00 | 304 | 312.77 | 304 | 505 |
| 1735918500 | 304 | 0 | 0.00 | 304 | 304 | 304 | 0 |
| 1735832160 | 304 | 0 | 0.00 | 304 | 304 | 304 | 0 |
| 1735662660 | 304 | 0 | 0.00 | 304 | 304 | 304 | 0 |
| 1735576260 | 304 | 0 | 0.00 | 304 | 304 | 304 | 0 |
| 1735313700 | 304 | 0 | 0.00 | 304 | 304 | 304 | 0 |
| 1735057680 | 304 | 0 | 0.00 | 304 | 304 | 304 | 0 |
| 1734971280 | 304 | 0 | 0.00 | 304 | 304 | 304 | 0 |
| 1734712200 | 304 | 0 | 0.00 | 304 | 304 | 304 | 0 |
| 1734622440 | 304 | 0 | 0.00 | 304 | 304 | 304 | 0 |
| 1734536340 | 304 | 0 | 0.00 | 304 | 304 | 297.66 | 883 |
| 1734449880 | 304 | 0 | 0.00 | 304 | 304 | 304 | 0 |
| 1734366420 | 304 | 0 | 0.00 | 304 | 304 | 304 | 0 |
| 1734104460 | 304 | 0 | 0.00 | 304 | 304 | 304 | 0 |
| 1734020880 | 304 | 0 | 0.00 | 304 | 310.8 | 304 | 680 |
| 1733931060 | 304 | 0 | 0.00 | 304 | 306.77 | 304 | 990 |
| 1733848080 | 304 | 0 | 0.00 | 304 | 307.66 | 304 | 1000 |
| 1733761860 | 304 | 0 | 0.00 | 304 | 304 | 304 | 0 |
| 1733495700 | 304 | 0 | 0.00 | 304 | 310.44 | 304 | 690 |
| 1733416140 | 304 | 20 | 7.04 | 284 | 304 | 284 | 0 |
| 1733326500 | 284 | 0 | 0.00 | 284 | 290.25 | 284 | 10 |
| 1733239800 | 284 | -7 | -2.41 | 291 | 291 | 284 | 0 |
| 1733156940 | 291 | 0 | 0.00 | 291 | 291 | 291 | 0 |
| 1732897620 | 291 | 0 | 0.00 | 291 | 291 | 291 | 0 |
| 1732808160 | 291 | 0 | 0.00 | 291 | 294 | 291 | 2280 |
| 1732721820 | 291 | 0 | 0.00 | 291 | 291 | 291 | 0 |
| 1732638480 | 291 | -3 | -1.02 | 291 | 342 | 291 | 598 |
| 1732548840 | 294 | -6 | -2.00 | 294 | 346 | 288 | 427 |
| 1732289460 | 300 | 0 | 0.00 | 304 | 356 | 294 | 501 |
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
