Fletcher Building Limited (FBU)
ASX
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.18 | -6.52173913043 | 2.76 | 2.79 | 2.53 | 1133318 | 2.62531916 | DE |
4 | -0.32 | -11.0344827586 | 2.9 | 2.95 | 2.53 | 1205617 | 2.768265 | DE |
12 | 0 | 0 | 2.58 | 2.99 | 2.49 | 1314300 | 2.77059695 | DE |
26 | -0.22 | -7.85714285714 | 2.8 | 3.22 | 2.49 | 1122720 | 2.77808073 | DE |
52 | -1.78 | -40.8256880734 | 4.36 | 4.58 | 2.49 | 1011589 | 3.07723825 | DE |
156 | -4.13 | -61.5499254844 | 6.71 | 7.01 | 2.49 | 925625 | 4.26138632 | DE |
260 | -2.37 | -47.8787878788 | 4.95 | 7.64 | 2.49 | 1057407 | 4.65287704 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1733807700 | 2.58 | 0.03 | 1.18 | 2.56 | 2.605 | 2.54 | 1888545 |
1733721300 | 2.55 | -0.05 | -1.92 | 2.62 | 2.62 | 2.5299999 | 1093932 |
1733462100 | 2.6 | -0.05 | -1.89 | 2.62 | 2.665 | 2.6 | 1084955 |
1733375700 | 2.65 | 0.03 | 1.15 | 2.59 | 2.65 | 2.565 | 1315692 |
1733289300 | 2.62 | -0.13 | -4.73 | 2.71 | 2.73 | 2.615 | 1487817 |
1733202900 | 2.75 | -0.01 | -0.36 | 2.7599999 | 2.79 | 2.735 | 684193 |
1733116500 | 2.7599999 | -0.07 | -2.47 | 2.86 | 2.88 | 2.75 | 1401704 |
1732857300 | 2.83 | 0.01 | 0.35 | 2.86 | 2.86 | 2.8 | 458929 |
1732770900 | 2.82 | -0.03 | -1.05 | 2.86 | 2.86 | 2.82 | 618394 |
1732684500 | 2.85 | -0.02 | -0.70 | 2.88 | 2.93 | 2.85 | 1445943 |
1732598100 | 2.87 | -0.06 | -2.05 | 2.92 | 2.925 | 2.84 | 740321 |
1732511700 | 2.93 | 0.13 | 4.64 | 2.86 | 2.94 | 2.84 | 1027067 |
1732252500 | 2.8 | 0.06 | 2.19 | 2.79 | 2.9 | 2.77 | 1766758 |
1732166100 | 2.74 | -0.04 | -1.44 | 2.7599999 | 2.77 | 2.725 | 901856 |
1732079700 | 2.7799999 | -0.05 | -1.77 | 2.82 | 2.82 | 2.73 | 5724805 |
1731993300 | 2.83 | -0.01 | -0.35 | 2.82 | 2.875 | 2.82 | 872398 |
1731906900 | 2.84 | 0.08 | 2.90 | 2.7799999 | 2.855 | 2.7599999 | 893622 |
1731647700 | 2.7599999 | -0.1 | -3.50 | 2.86 | 2.89 | 2.7599999 | 833644 |
1731561300 | 2.86 | -0.02 | -0.69 | 2.88 | 2.89 | 2.83 | 434556 |
1731474900 | 2.88 | -0.01 | -0.35 | 2.89 | 2.95 | 2.86 | 842188 |
1731388500 | 2.89 | 0.02 | 0.70 | 2.9 | 2.91 | 2.85 | 483571 |
1731302100 | 2.87 | 0.02 | 0.70 | 2.83 | 2.9 | 2.82 | 629913 |
1731042900 | 2.85 | 0.05 | 1.79 | 2.87 | 2.88 | 2.81 | 461450 |
1730956500 | 2.8 | 0.05 | 1.82 | 2.82 | 2.925 | 2.795 | 2141322 |
1730870100 | 2.75 | 0.01 | 0.36 | 2.75 | 2.7799999 | 2.72 | 567802 |
1730783700 | 2.74 | -0.04 | -1.44 | 2.7799999 | 2.7799999 | 2.725 | 339604 |
1730697300 | 2.7799999 | 0.04 | 1.46 | 2.75 | 2.7799999 | 2.74 | 754778 |
1730438100 | 2.74 | 0.01 | 0.37 | 2.69 | 2.75 | 2.68 | 720860 |
1730351700 | 2.73 | -0.06 | -2.15 | 2.79 | 2.82 | 2.73 | 1510828 |
1730265300 | 2.79 | -0.01 | -0.36 | 2.81 | 2.81 | 2.77 | 491505 |
1730178900 | 2.8 | -0.01 | -0.36 | 2.87 | 2.87 | 2.79 | 816385 |
1730092500 | 2.81 | -0.02 | -0.71 | 2.8 | 2.82 | 2.79 | 414622 |
1729833300 | 2.83 | 0.01 | 0.35 | 2.82 | 2.84 | 2.81 | 1099605 |
1729746900 | 2.82 | 0 | 0.00 | 2.84 | 2.9 | 2.805 | 951456 |
1729660500 | 2.82 | -0.01 | -0.35 | 2.81 | 2.875 | 2.8 | 961315 |
1729574100 | 2.83 | -0.05 | -1.74 | 2.83 | 2.85 | 2.8 | 760490 |
1729487700 | 2.88 | 0.01 | 0.35 | 2.83 | 2.92 | 2.83 | 1385575 |
1729228500 | 2.87 | -0.07 | -2.38 | 2.91 | 2.99 | 2.87 | 1229343 |
1729142100 | 2.94 | 0.09 | 3.16 | 2.91 | 2.97 | 2.87 | 1032557 |
1729055700 | 2.85 | -0.07 | -2.40 | 2.85 | 2.89 | 2.84 | 1079701 |
1728969300 | 2.92 | 0.11 | 3.91 | 2.82 | 2.92 | 2.8 | 960534 |
1728882900 | 2.81 | 0.01 | 0.36 | 2.7799999 | 2.83 | 2.77 | 709137 |
1728623700 | 2.8 | -0.01 | -0.36 | 2.7799999 | 2.81 | 2.74 | 1157426 |
1728537300 | 2.81 | -0.08 | -2.77 | 2.88 | 2.895 | 2.7599999 | 1642806 |
1728450900 | 2.89 | -0.05 | -1.70 | 2.94 | 2.975 | 2.86 | 2675986 |
1728364500 | 2.94 | 0.05 | 1.73 | 2.83 | 2.96 | 2.83 | 1845821 |
1728278100 | 2.89 | 0.04 | 1.40 | 2.85 | 2.9 | 2.83 | 1975931 |
1728022500 | 2.85 | -0.06 | -2.06 | 2.87 | 2.9 | 2.7599999 | 1514702 |
1727936100 | 2.91 | 0.09 | 3.19 | 2.79 | 2.95 | 2.75 | 2141961 |
1727849700 | 2.82 | 0.07 | 2.55 | 2.75 | 2.83 | 2.715 | 1559588 |
1727763300 | 2.75 | 0.1 | 3.77 | 2.67 | 2.765 | 2.67 | 1584084 |
1727676900 | 2.65 | 0.15 | 6.00 | 2.58 | 2.71 | 2.58 | 2356155 |
1727417700 | 2.5 | -0.16 | -6.02 | 2.6 | 2.6 | 2.49 | 2127850 |
1727331300 | 2.66 | -0.06 | -2.21 | 2.7 | 2.7 | 2.63 | 1058982 |
1727244900 | 2.72 | -0.03 | -1.09 | 2.72 | 2.77 | 2.68 | 1699709 |
1727158500 | 2.75 | 0.14 | 5.36 | 2.57 | 2.825 | 2.57 | 3105456 |
1727072100 | 2.61 | 0 | 0.00 | 2.61 | 2.61 | 2.61 | 0 |
1726812900 | 2.61 | -0.06 | -2.25 | 2.65 | 2.73 | 2.6 | 5683017 |
1726726500 | 2.67 | 0.11 | 4.30 | 2.59 | 2.69 | 2.58 | 1108646 |
1726640100 | 2.56 | 0 | 0.00 | 2.57 | 2.6 | 2.56 | 383180 |
1726553700 | 2.56 | 0 | 0.00 | 2.58 | 2.59 | 2.545 | 791281 |
1726467300 | 2.56 | 0.03 | 1.19 | 2.55 | 2.58 | 2.52 | 362945 |
1726208100 | 2.5299999 | -0.02 | -0.78 | 2.59 | 2.6 | 2.5299999 | 404949 |
1726121700 | 2.55 | 0.03 | 1.19 | 2.54 | 2.59 | 2.5099999 | 258000 |
1726035300 | 2.52 | -0.06 | -2.33 | 2.55 | 2.615 | 2.52 | 722839 |
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