Premium
Forvia SE (1FRVIA)
BIT
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.05 | 10.4947526237 | 10.005 | 11.215 | 9.326 | 47672 | 10.83172121 | DE |
| 4 | 1.489 | 15.5655446373 | 9.566 | 11.215 | 8.794 | 38018 | 10.05398676 | DE |
| 12 | 3.079 | 38.6033099298 | 7.976 | 11.215 | 7.462 | 44137 | 9.09834779 | DE |
| 26 | 1.729 | 18.5395668025 | 9.326 | 11.215 | 7.428 | 48804 | 8.80888606 | DE |
| 52 | -5.745 | -34.1964285714 | 16.8 | 17 | 7.428 | 53650 | 11.21298888 | DE |
| 156 | -10.245 | -48.0985915493 | 21.3 | 25.43 | 7.428 | 43669 | 13.42171685 | DE |
| 260 | -10.245 | -48.0985915493 | 21.3 | 25.43 | 7.428 | 43669 | 13.42171685 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739811300 | 11.07 | 0.05 | 0.45 | 10.92 | 11.195 | 10.92 | 16275 |
| 1739552100 | 11.02 | -0.18 | -1.61 | 11.03 | 11.215 | 10.97 | 31107 |
| 1739465700 | 11.2 | 1.08 | 10.67 | 10.305 | 11.2 | 10.305 | 133558 |
| 1739379300 | 10.12 | -0.02 | -0.20 | 10.14 | 10.36 | 10 | 19732 |
| 1739292900 | 10.14 | 0.15 | 1.50 | 9.326 | 10.26 | 9.326 | 29492 |
| 1739206500 | 9.99 | 0.12 | 1.22 | 10.005 | 10.05 | 9.75 | 24473 |
| 1738947300 | 9.8699999 | -0.2 | -1.99 | 10.01 | 10.14 | 9.85 | 19357 |
| 1738860900 | 10.07 | 0.29 | 2.92 | 9.562 | 10.1 | 9.562 | 35415 |
| 1738774500 | 9.784 | 0 | 0.04 | 9.5 | 9.85 | 9.5 | 28287 |
| 1738688100 | 9.78 | 0.62 | 6.77 | 9.44 | 9.796 | 8.95 | 70769 |
| 1738601700 | 9.16 | -1.08 | -10.55 | 10.09 | 10.09 | 8.794 | 167909 |
| 1738342500 | 10.24 | -0.17 | -1.63 | 10.3 | 10.41 | 10.2 | 15038 |
| 1738256100 | 10.41 | 0.23 | 2.26 | 10.19 | 10.48 | 10.19 | 12916 |
| 1738169700 | 10.18 | 0.05 | 0.54 | 10.3 | 10.38 | 10.18 | 18266 |
| 1738083300 | 10.125 | -0.05 | -0.44 | 10.28 | 10.35 | 10.09 | 14080 |
| 1737996900 | 10.17 | -0.06 | -0.54 | 10.11 | 10.355 | 10.08 | 9491 |
| 1737737700 | 10.225 | 0.71 | 7.41 | 9.756 | 10.445 | 9.756 | 74796 |
| 1737651300 | 9.52 | 0.12 | 1.32 | 9.4 | 9.52 | 9.3 | 13667 |
| 1737564900 | 9.396 | -0.13 | -1.32 | 9.55 | 9.55 | 9.276 | 20276 |
| 1737478500 | 9.522 | -0.15 | -1.51 | 9.414 | 9.628 | 9.414 | 5589 |
| 1737392100 | 9.668 | 0.1 | 1.05 | 9.566 | 9.698 | 9.4 | 16139 |
| 1737132900 | 9.568 | 0.09 | 0.97 | 9.568 | 9.706 | 9.548 | 22994 |
| 1737046500 | 9.476 | -0.32 | -3.31 | 10.02 | 10.095 | 9.44 | 23511 |
| 1736960100 | 9.8 | 0.16 | 1.62 | 9.676 | 9.85 | 9.5 | 43047 |
| 1736873700 | 9.644 | 0.77 | 8.65 | 9.148 | 9.798 | 9.148 | 185825 |
| 1736787300 | 8.876 | 0.29 | 3.40 | 8.492 | 8.928 | 8.48 | 49970 |
| 1736528100 | 8.584 | 0.24 | 2.83 | 8.308 | 8.852 | 8.25 | 40851 |
| 1736441700 | 8.348 | -0.21 | -2.48 | 8.546 | 8.546 | 8.252 | 50159 |
| 1736355300 | 8.56 | -0.33 | -3.67 | 8.45 | 8.844 | 8.45 | 33293 |
| 1736268900 | 8.8859999 | -0.07 | -0.74 | 8.514 | 9 | 8.514 | 16282 |
| 1736182500 | 8.952 | 0.44 | 5.17 | 8.544 | 9.174 | 8.544 | 92591 |
| 1735923300 | 8.512 | -0.32 | -3.67 | 8.38 | 8.768 | 8.38 | 11927 |
| 1735836900 | 8.836 | 0.19 | 2.20 | 8.202 | 8.89 | 8.202 | 26102 |
| 1735577700 | 8.646 | -0.01 | -0.12 | 8.202 | 8.7 | 8.202 | 13404 |
| 1735318500 | 8.656 | 0.21 | 2.51 | 8.466 | 8.672 | 8.466 | 29619 |
| 1734972900 | 8.444 | 0.26 | 3.20 | 8.112 | 8.446 | 8.026 | 36691 |
| 1734713700 | 8.182 | -0.12 | -1.47 | 8.19 | 8.31 | 8.004 | 56511 |
| 1734627300 | 8.304 | -0.3 | -3.53 | 8.4019999 | 8.478 | 8.17 | 51045 |
| 1734540900 | 8.608 | 0.09 | 1.03 | 8.5559999 | 8.676 | 8.5239999 | 31551 |
| 1734454500 | 8.52 | -0.1 | -1.11 | 8.6 | 8.6 | 8.45 | 24371 |
| 1734368100 | 8.616 | -0.28 | -3.19 | 8.83 | 8.95 | 8.5079999 | 28364 |
| 1734108900 | 8.9 | -0.25 | -2.75 | 9.1 | 9.168 | 8.836 | 17787 |
| 1734022500 | 9.1519999 | 0 | 0.04 | 8.8 | 9.4 | 8.8 | 24669 |
| 1733936100 | 9.148 | -0.11 | -1.17 | 9.28 | 9.28 | 9.0399999 | 41578 |
| 1733849700 | 9.256 | 0.05 | 0.50 | 9.4 | 9.4 | 9.1199999 | 47033 |
| 1733763300 | 9.21 | 0.54 | 6.25 | 8.72 | 9.232 | 8.72 | 114410 |
| 1733504100 | 8.668 | 0.37 | 4.43 | 8.414 | 8.71 | 8.414 | 83930 |
| 1733417700 | 8.3 | 0.34 | 4.27 | 7.84 | 8.396 | 7.84 | 66991 |
| 1733331300 | 7.96 | 0.42 | 5.51 | 7.478 | 8.046 | 7.478 | 70054 |
| 1733244900 | 7.544 | -0.4 | -5.04 | 7.74 | 7.764 | 7.462 | 168654 |
| 1733158500 | 7.944 | -0.16 | -1.93 | 7.856 | 8.086 | 7.708 | 33853 |
| 1732899300 | 8.1 | 0.01 | 0.15 | 8.1 | 8.176 | 7.968 | 6710 |
| 1732812900 | 8.0879999 | 0.16 | 1.99 | 8.0559999 | 8.196 | 7.948 | 22519 |
| 1732726500 | 7.93 | -0.24 | -2.96 | 8.064 | 8.098 | 7.83 | 45359 |
| 1732640100 | 8.172 | -0.11 | -1.30 | 8.168 | 8.35 | 8.0399999 | 20455 |
| 1732553700 | 8.28 | 0.38 | 4.81 | 7.976 | 8.324 | 7.972 | 35075 |
| 1732294500 | 7.9 | 0.22 | 2.92 | 7.824 | 8 | 7.64 | 13850 |
| 1732208100 | 7.676 | -0.11 | -1.39 | 7.552 | 7.724 | 7.552 | 28120 |
| 1732121700 | 7.784 | -0.34 | -4.14 | 8.16 | 8.26 | 7.742 | 92453 |
| 1732035300 | 8.1199999 | -0.34 | -4.02 | 8.432 | 8.482 | 8 | 70286 |
| 1731948900 | 8.46 | -0.36 | -4.08 | 8.76 | 8.9 | 8.46 | 37535 |
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
