Premium
Ffi Holdings Limited (FFI)
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 | -0.15 | -3.61445783133 | 4.15 | 4.15 | 4 | 289 | 4.07785467 | DE |
| 4 | 0.3 | 8.10810810811 | 3.7 | 4.36 | 3.7 | 2151 | 3.82158323 | DE |
| 12 | -0.17 | -4.07673860911 | 4.17 | 4.36 | 3.6 | 6382 | 3.79265079 | DE |
| 26 | 0 | 0 | 4 | 4.36 | 3.6 | 4997 | 3.89563425 | DE |
| 52 | -0.55 | -12.0879120879 | 4.55 | 4.85 | 3.6 | 3892 | 4.0725863 | DE |
| 156 | -3.25 | -44.8275862069 | 7.25 | 7.4 | 3.4 | 3495 | 4.6978553 | DE |
| 260 | -0.72 | -15.2542372881 | 4.72 | 8.5 | 3.4 | 3653 | 5.36151199 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737436500 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1737350100 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1737090900 | 4 | -0.15 | -3.61 | 4 | 4 | 4 | 278 |
| 1737004500 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1736918100 | 4.15 | -0.21 | -4.82 | 4.15 | 4.15 | 4.15 | 300 |
| 1736831700 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1736745300 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1736486100 | 4.36 | 0.55 | 14.44 | 4 | 4.36 | 4 | 1265 |
| 1736399700 | 3.81 | 0 | 0.00 | 3.81 | 3.81 | 3.81 | 842 |
| 1736313300 | 3.81 | 0.01 | 0.26 | 3.81 | 3.81 | 3.81 | 328 |
| 1736226900 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1736140500 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 1107 |
| 1735881300 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1735794900 | 3.8 | 0.02 | 0.53 | 3.7 | 3.8 | 3.7 | 9166 |
| 1735617660 | 3.78 | 0.08 | 2.16 | 3.7 | 3.78 | 3.7 | 5079 |
| 1735535700 | 3.7 | 0 | 0.00 | 3.74 | 3.75 | 3.7 | 2998 |
| 1735276500 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 150 |
| 1735017300 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1734930900 | 3.7 | -0.05 | -1.33 | 3.78 | 3.78 | 3.6 | 8046 |
| 1734671700 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1734585300 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1734498900 | 3.75 | 0.09 | 2.46 | 3.75 | 3.75 | 3.75 | 1500 |
| 1734412500 | 3.66 | -0.09 | -2.40 | 3.75 | 3.75 | 3.66 | 34414 |
| 1734326100 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 21207 |
| 1734066900 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 5000 |
| 1733980500 | 3.75 | 0.1 | 2.74 | 3.73 | 3.75 | 3.73 | 30466 |
| 1733894100 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1733807700 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1733721300 | 3.65 | -0.14 | -3.69 | 3.75 | 3.75 | 3.65 | 15134 |
| 1733462100 | 3.79 | -0.01 | -0.26 | 3.79 | 3.79 | 3.79 | 1 |
| 1733375700 | 3.8 | -0.06 | -1.55 | 3.79 | 3.8 | 3.79 | 3941 |
| 1733289300 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1733202900 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1733116500 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1732857300 | 3.86 | -0.02 | -0.52 | 3.86 | 3.86 | 3.86 | 268 |
| 1732770900 | 3.88 | 0.13 | 3.47 | 3.88 | 3.88 | 3.88 | 450 |
| 1732684500 | 3.75 | -0.05 | -1.32 | 3.75 | 3.75 | 3.75 | 3936 |
| 1732598100 | 3.8 | -0.1 | -2.56 | 3.9 | 3.9 | 3.8 | 7730 |
| 1732511700 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1732252500 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1732166100 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1732079700 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1731993300 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 1000 |
| 1731906900 | 3.9 | -0.1 | -2.50 | 3.9 | 3.9 | 3.9 | 3000 |
| 1731647700 | 4 | -0.02 | -0.50 | 4 | 4 | 3.99 | 6212 |
| 1731561300 | 4.0199999 | 0.16 | 4.15 | 3.88 | 4.0199999 | 3.86 | 27522 |
| 1731474900 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1731388500 | 3.86 | 0.02 | 0.52 | 3.86 | 3.86 | 3.86 | 500 |
| 1731302100 | 3.84 | 0.01 | 0.26 | 3.84 | 3.84 | 3.81 | 13791 |
| 1731042900 | 3.83 | -0.03 | -0.78 | 3.86 | 3.9 | 3.83 | 3605 |
| 1730956500 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 1425 |
| 1730870100 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1730783700 | 3.86 | -0.04 | -1.03 | 3.9 | 4.17 | 3.84 | 5590 |
| 1730697300 | 3.9 | -0.27 | -6.47 | 4 | 4 | 3.9 | 717 |
| 1730438100 | 4.17 | 0 | 0.00 | 4.17 | 4.17 | 4.17 | 0 |
| 1730351700 | 4.17 | 0.01 | 0.24 | 4.17 | 4.17 | 4.17 | 20 |
| 1730265300 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1730178900 | 4.16 | -0.01 | -0.24 | 4.16 | 4.16 | 4.16 | 115 |
| 1730092500 | 4.17 | 0.31 | 8.03 | 3.85 | 4.17 | 3.82 | 19103 |
| 1729833300 | 3.86 | -0.14 | -3.50 | 3.94 | 3.94 | 3.86 | 723 |
| 1729746900 | 4 | -0.02 | -0.50 | 4.0199999 | 4.03 | 4 | 6153 |
| 1729660500 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1729574100 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 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
