Premium
Ford Motor (1F)
BIT
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.088 | -0.973236009732 | 9.042 | 9.042 | 8.55 | 5478 | 8.95314541 | DE |
| 4 | -0.804 | -8.2393933183 | 9.758 | 10.076 | 8.55 | 4051 | 9.08748168 | DE |
| 12 | -1.806 | -16.7843866171 | 10.76 | 10.91 | 8.55 | 1999 | 9.30416135 | DE |
| 26 | -0.691 | -7.16433385174 | 9.645 | 10.91 | 8.55 | 1227 | 9.47647621 | DE |
| 52 | -3.022 | -25.2338009352 | 11.976 | 13.472 | 8.55 | 978 | 9.86476834 | DE |
| 156 | -0.486 | -5.14830508475 | 9.44 | 13.472 | 8.55 | 923 | 9.95554341 | DE |
| 260 | -0.486 | -5.14830508475 | 9.44 | 13.472 | 8.55 | 923 | 9.95554341 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739552100 | 8.954 | -0.04 | -0.49 | 8.869 | 9.003 | 8.55 | 3030 |
| 1739465700 | 8.998 | 0.16 | 1.80 | 8.937 | 8.998 | 8.937 | 3993 |
| 1739379300 | 8.839 | -0.11 | -1.17 | 8.903 | 8.907 | 8.839 | 713 |
| 1739292900 | 8.944 | -0.02 | -0.19 | 8.9 | 8.954 | 8.9 | 140 |
| 1739206500 | 8.961 | 0.02 | 0.18 | 9.009 | 9.0109999 | 8.897 | 5450 |
| 1738947300 | 8.945 | -0.13 | -1.47 | 9.042 | 9.042 | 8.9 | 17095 |
| 1738860900 | 9.078 | -0.63 | -6.50 | 9.21 | 9.23 | 9.019 | 27031 |
| 1738774500 | 9.709 | 0 | 0.00 | 9.709 | 9.709 | 9.709 | 0 |
| 1738688100 | 9.709 | 0.22 | 2.35 | 9.709 | 9.709 | 9.709 | 730 |
| 1738601700 | 9.486 | -0.29 | -2.94 | 9.419 | 9.486 | 9.348 | 1700 |
| 1738342500 | 9.773 | -0.1 | -1.00 | 9.815 | 9.815 | 9.773 | 210 |
| 1738256100 | 9.872 | 0.07 | 0.70 | 9.872 | 9.872 | 9.872 | 10 |
| 1738169700 | 9.803 | 0 | 0.00 | 9.803 | 9.803 | 9.803 | 0 |
| 1738083300 | 9.803 | 0.11 | 1.17 | 9.906 | 9.906 | 9.803 | 216 |
| 1737996900 | 9.69 | 0.01 | 0.10 | 9.69 | 9.69 | 9.69 | 220 |
| 1737737700 | 9.68 | 0.05 | 0.55 | 9.736 | 9.736 | 9.68 | 420 |
| 1737651300 | 9.627 | 0 | 0.00 | 9.627 | 9.627 | 9.627 | 0 |
| 1737564900 | 9.627 | -0.45 | -4.46 | 10.064 | 10.064 | 9.627 | 560 |
| 1737478500 | 10.076 | 0.36 | 3.73 | 9.914 | 10.076 | 9.914 | 950 |
| 1737392100 | 9.714 | 0 | 0.00 | 9.714 | 9.714 | 9.714 | 0 |
| 1737132900 | 9.714 | 0.19 | 2.03 | 9.7579999 | 9.771 | 9.714 | 1880 |
| 1737046500 | 9.521 | 0 | 0.00 | 9.521 | 9.521 | 9.521 | 0 |
| 1736960100 | 9.521 | 0.05 | 0.52 | 9.521 | 9.521 | 9.521 | 5 |
| 1736873700 | 9.472 | 0 | 0.00 | 9.472 | 9.472 | 9.472 | 0 |
| 1736787300 | 9.472 | 0 | 0.00 | 9.472 | 9.472 | 9.472 | 0 |
| 1736528100 | 9.472 | -0.05 | -0.48 | 9.472 | 9.472 | 9.472 | 50 |
| 1736441700 | 9.518 | 0.02 | 0.20 | 9.518 | 9.518 | 9.518 | 15 |
| 1736355300 | 9.499 | -0.05 | -0.55 | 9.499 | 9.499 | 9.499 | 500 |
| 1736268900 | 9.552 | -0.13 | -1.31 | 9.603 | 9.603 | 9.552 | 400 |
| 1736182500 | 9.679 | 0.08 | 0.85 | 9.645 | 9.733 | 9.645 | 1402 |
| 1735923300 | 9.597 | 0 | 0.00 | 9.597 | 9.597 | 9.597 | 0 |
| 1735836900 | 9.597 | 0.15 | 1.56 | 9.653 | 9.653 | 9.597 | 43 |
| 1735577700 | 9.45 | -0.14 | -1.45 | 9.45 | 9.45 | 9.45 | 10 |
| 1735318500 | 9.589 | 0.24 | 2.56 | 10.026 | 10.026 | 9.589 | 308 |
| 1734972900 | 9.35 | 0 | 0.00 | 9.35 | 9.35 | 9.35 | 0 |
| 1734713700 | 9.35 | -0.08 | -0.87 | 9.35 | 9.35 | 9.35 | 11 |
| 1734627300 | 9.432 | 0 | 0.00 | 9.432 | 9.432 | 9.432 | 0 |
| 1734540900 | 9.432 | -0.12 | -1.24 | 9.432 | 9.432 | 9.432 | 1000 |
| 1734454500 | 9.55 | 0.05 | 0.49 | 9.55 | 9.55 | 9.55 | 300 |
| 1734368100 | 9.503 | -0.37 | -3.76 | 9.5 | 9.503 | 9.45 | 878 |
| 1734108900 | 9.874 | -0.04 | -0.36 | 9.959 | 9.959 | 9.874 | 555 |
| 1734022500 | 9.91 | 0.04 | 0.41 | 9.888 | 9.91 | 9.8859999 | 4606 |
| 1733936100 | 9.8699999 | -0.08 | -0.79 | 10.156 | 10.156 | 9.8699999 | 4297 |
| 1733849700 | 9.949 | 0 | 0.00 | 9.949 | 9.949 | 9.949 | 0 |
| 1733763300 | 9.949 | -0.1 | -1.00 | 9.949 | 9.949 | 9.949 | 120 |
| 1733504100 | 10.05 | 0.11 | 1.08 | 9.94 | 10.05 | 9.94 | 1010 |
| 1733417700 | 9.943 | -0.68 | -6.37 | 10.236 | 10.236 | 9.885 | 25 |
| 1733331300 | 10.62 | 0 | 0.00 | 10.62 | 10.62 | 10.62 | 0 |
| 1733244900 | 10.62 | 0 | 0.00 | 10.62 | 10.62 | 10.62 | 0 |
| 1733158500 | 10.62 | 0.06 | 0.55 | 10.62 | 10.62 | 10.62 | 550 |
| 1732899300 | 10.562 | 0 | 0.00 | 10.562 | 10.562 | 10.562 | 0 |
| 1732812900 | 10.562 | -0.02 | -0.23 | 10.562 | 10.562 | 10.562 | 10 |
| 1732726500 | 10.586 | -0.13 | -1.18 | 10.586 | 10.586 | 10.586 | 10 |
| 1732640100 | 10.712 | -0.2 | -1.81 | 10.81 | 10.81 | 10.712 | 549 |
| 1732553700 | 10.91 | 0.15 | 1.39 | 10.778 | 10.91 | 10.778 | 2392 |
| 1732294500 | 10.76 | 0.61 | 6.01 | 10.76 | 10.76 | 10.76 | 140 |
| 1732208100 | 10.15 | -0.29 | -2.80 | 10.15 | 10.15 | 10.15 | 7 |
| 1732121700 | 10.442 | 0 | 0.00 | 10.442 | 10.442 | 10.442 | 0 |
| 1732035300 | 10.442 | -0.07 | -0.67 | 10.442 | 10.442 | 10.442 | 170 |
| 1731948900 | 10.512 | 0.05 | 0.44 | 10.512 | 10.512 | 10.512 | 1000 |
| 1731689700 | 10.466 | -0.09 | -0.83 | 10.406 | 10.466 | 10.406 | 684 |
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
