Premium
FINEOS Corporation Holdings PLC (FCL)
ASX
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 | 0.16 | 8.37696335079 | 1.91 | 2.08 | 1.895 | 125943 | 1.98123618 | DE |
| 4 | 0.155 | 8.09399477807 | 1.915 | 2.2 | 1.78 | 347630 | 2.01170163 | DE |
| 12 | 0.7 | 51.0948905109 | 1.37 | 2.2 | 1.3 | 244962 | 1.74541024 | DE |
| 26 | 0.52 | 33.5483870968 | 1.55 | 2.2 | 1.2175 | 209901 | 1.65159309 | DE |
| 52 | 0.41 | 24.6987951807 | 1.66 | 2.28 | 1.2175 | 207742 | 1.70025396 | DE |
| 156 | -2.25 | -52.0833333333 | 4.32 | 4.65 | 1.1 | 243005 | 1.78211053 | DE |
| 260 | -0.43 | -17.2 | 2.5 | 5.75 | 1.1 | 286099 | 2.84168778 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734066900 | 2.07 | 0.12 | 5.88 | 1.995 | 2.08 | 1.995 | 146564 |
| 1733980500 | 1.955 | -0.01 | -0.51 | 1.96 | 2.0099999 | 1.925 | 112996 |
| 1733894100 | 1.965 | 0.01 | 0.51 | 1.955 | 1.99 | 1.925 | 90448 |
| 1733807700 | 1.955 | 0.01 | 0.51 | 1.96 | 1.96 | 1.895 | 155901 |
| 1733721300 | 1.945 | 0.04 | 2.10 | 1.91 | 1.96 | 1.9 | 123805 |
| 1733462100 | 1.905 | 0.01 | 0.26 | 1.9 | 1.925 | 1.8875 | 470025 |
| 1733375700 | 1.9 | -0.02 | -1.04 | 1.9 | 1.94 | 1.88 | 507875 |
| 1733289300 | 1.92 | 0 | 0.26 | 1.92 | 1.93 | 1.78 | 236128 |
| 1733202900 | 1.915 | 0.05 | 2.68 | 1.875 | 1.915 | 1.865 | 92988 |
| 1733116500 | 1.865 | -0.1 | -4.85 | 1.93 | 1.96 | 1.85 | 164381 |
| 1732857300 | 1.96 | -0.06 | -2.97 | 1.975 | 1.98 | 1.91 | 92483 |
| 1732770900 | 2.02 | -0.03 | -1.46 | 2.0099999 | 2.04 | 1.98 | 145394 |
| 1732684500 | 2.05 | 0.05 | 2.50 | 2 | 2.1 | 2 | 1476326 |
| 1732598100 | 2 | 0.01 | 0.76 | 1.955 | 2.05 | 1.935 | 171850 |
| 1732511700 | 1.985 | -0.09 | -4.11 | 1.96 | 2.04 | 1.94 | 219045 |
| 1732252500 | 2.07 | 0.04 | 2.22 | 2.0099999 | 2.08 | 1.95 | 714479 |
| 1732166100 | 2.025 | 0.02 | 0.75 | 2.08 | 2.08 | 1.98 | 231535 |
| 1732079700 | 2.0099999 | -0.12 | -5.63 | 1.995 | 2.04 | 1.98 | 300174 |
| 1731993300 | 2.13 | 0.12 | 5.97 | 2.0299999 | 2.2 | 2.02 | 783777 |
| 1731906900 | 2.0099999 | 0.06 | 3.08 | 1.915 | 2.05 | 1.88 | 716420 |
| 1731647700 | 1.95 | 0.14 | 7.73 | 1.8 | 1.99 | 1.7725 | 599686 |
| 1731561300 | 1.81 | 0.17 | 10.37 | 1.68 | 1.835 | 1.535 | 1048511 |
| 1731474900 | 1.6399999 | 0.3 | 22.39 | 1.32 | 1.6399999 | 1.32 | 750484 |
| 1731388500 | 1.34 | -0.04 | -2.90 | 1.3899999 | 1.3899999 | 1.3 | 138650 |
| 1731302100 | 1.3799999 | 0.03 | 2.22 | 1.35 | 1.4 | 1.34 | 183414 |
| 1731042900 | 1.35 | -0.01 | -0.37 | 1.34 | 1.365 | 1.335 | 65360 |
| 1730956500 | 1.355 | 0.01 | 0.74 | 1.345 | 1.355 | 1.32 | 206663 |
| 1730870100 | 1.345 | 0.02 | 1.51 | 1.36 | 1.385 | 1.325 | 202931 |
| 1730783700 | 1.325 | -0.01 | -0.75 | 1.34 | 1.34 | 1.32 | 31973 |
| 1730697300 | 1.335 | 0 | 0.00 | 1.36 | 1.365 | 1.32 | 59049 |
| 1730438100 | 1.335 | -0.02 | -1.48 | 1.385 | 1.3899999 | 1.32 | 92289 |
| 1730351700 | 1.355 | 0 | 0.37 | 1.36 | 1.36 | 1.355 | 6490 |
| 1730265300 | 1.35 | -0.03 | -2.17 | 1.3899999 | 1.3899999 | 1.35 | 34815 |
| 1730178900 | 1.3799999 | -0.01 | -0.36 | 1.3799999 | 1.3899999 | 1.37 | 98929 |
| 1730092500 | 1.385 | -0.02 | -1.42 | 1.41 | 1.41 | 1.37 | 141437 |
| 1729833300 | 1.405 | 0.04 | 2.93 | 1.34 | 1.41 | 1.34 | 155128 |
| 1729746900 | 1.365 | 0.02 | 1.49 | 1.36 | 1.385 | 1.36 | 62200 |
| 1729660500 | 1.345 | -0.04 | -2.89 | 1.3799999 | 1.3899999 | 1.345 | 63540 |
| 1729574100 | 1.385 | 0.01 | 0.73 | 1.37 | 1.385 | 1.34 | 230240 |
| 1729487700 | 1.375 | -0.01 | -0.36 | 1.375 | 1.3799999 | 1.355 | 163967 |
| 1729228500 | 1.3799999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.37 | 275462 |
| 1729142100 | 1.3799999 | -0.02 | -1.08 | 1.395 | 1.395 | 1.365 | 127448 |
| 1729055700 | 1.395 | 0.02 | 1.09 | 1.395 | 1.4 | 1.375 | 88553 |
| 1728969300 | 1.3799999 | -0.03 | -1.78 | 1.41 | 1.41 | 1.37 | 541242 |
| 1728882900 | 1.405 | 0.03 | 1.81 | 1.4 | 1.41 | 1.3875 | 186736 |
| 1728623700 | 1.3799999 | 0 | 0.36 | 1.375 | 1.415 | 1.37 | 591828 |
| 1728537300 | 1.375 | -0.03 | -2.14 | 1.4 | 1.41 | 1.365 | 186347 |
| 1728450900 | 1.405 | 0.01 | 0.72 | 1.41 | 1.41 | 1.3799999 | 80493 |
| 1728364500 | 1.395 | -0.01 | -0.36 | 1.4 | 1.425 | 1.385 | 36764 |
| 1728278100 | 1.4 | -0.04 | -2.44 | 1.41 | 1.415 | 1.385 | 56920 |
| 1728022500 | 1.435 | -0.01 | -0.69 | 1.445 | 1.45 | 1.385 | 77328 |
| 1727936100 | 1.445 | 0.04 | 2.85 | 1.42 | 1.46 | 1.42 | 107293 |
| 1727849700 | 1.405 | -0.02 | -1.06 | 1.445 | 1.457 | 1.405 | 108948 |
| 1727763300 | 1.42 | 0.01 | 0.71 | 1.41 | 1.43 | 1.37 | 101133 |
| 1727676900 | 1.41 | 0.05 | 4.06 | 1.355 | 1.43 | 1.34 | 257642 |
| 1727417700 | 1.355 | 0 | 0.37 | 1.33 | 1.385 | 1.33 | 150953 |
| 1727331300 | 1.35 | 0.01 | 0.37 | 1.355 | 1.3799999 | 1.335 | 146850 |
| 1727244900 | 1.345 | -0.04 | -2.89 | 1.36 | 1.36 | 1.32 | 121633 |
| 1727158500 | 1.385 | 0.03 | 2.59 | 1.3899999 | 1.3899999 | 1.34 | 47026 |
| 1727072100 | 1.35 | -0.08 | -5.26 | 1.37 | 1.4 | 1.35 | 118798 |
| 1726812900 | 1.425 | -0.03 | -2.06 | 1.46 | 1.46 | 1.425 | 266234 |
| 1726726500 | 1.455 | 0.02 | 1.39 | 1.45 | 1.4675 | 1.43 | 39337 |
| 1726640100 | 1.435 | -0.05 | -3.37 | 1.48 | 1.48 | 1.425 | 40844 |
| 1726553700 | 1.485 | 0.05 | 3.13 | 1.44 | 1.485 | 1.41 | 139881 |
| 1726467300 | 1.44 | 0.1 | 7.06 | 1.335 | 1.44 | 1.335 | 148486 |
| 1726208100 | 1.345 | -0.04 | -2.89 | 1.385 | 1.385 | 1.34 | 134529 |
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
