Premium
Fidia (FDA)
BIT
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0006 | -4.7619047619 | 0.0126 | 0.0174 | 0.011 | 12721740 | 0.01372392 | DE |
| 4 | -0.0224 | -65.1162790698 | 0.0344 | 0.0356 | 0.011 | 5928304 | 0.01748424 | DE |
| 12 | -0.0406 | -77.1863117871 | 0.0526 | 0.104 | 0.011 | 3731189 | 0.03438334 | DE |
| 26 | -0.286 | -95.9731543624 | 0.298 | 0.298 | 0.011 | 2317932 | 0.06346129 | DE |
| 52 | -0.447 | -97.385620915 | 0.459 | 0.86 | 0.011 | 1377193 | 0.1370516 | DE |
| 156 | -1.848 | -99.3548387097 | 1.86 | 1.96 | 0.011 | 476575 | 0.16446134 | DE |
| 260 | -3.788 | -99.6842105263 | 3.8 | 3.845 | 0.011 | 294087 | 0.24562058 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738947300 | 0.0118 | -0.0002 | -1.67 | 0.0126 | 0.0128 | 0.0112 | 8769141 |
| 1738860900 | 0.012 | -0.0012 | -9.09 | 0.013 | 0.0136 | 0.012 | 8083192 |
| 1738774500 | 0.0132 | -0.0018 | -12.00 | 0.0154 | 0.016 | 0.013 | 13138016 |
| 1738688100 | 0.015 | 0.0012 | 8.70 | 0.0132 | 0.0156 | 0.0132 | 8772803 |
| 1738601700 | 0.0138 | -0.0006 | -4.17 | 0.0156 | 0.0174 | 0.0138 | 21838322 |
| 1738342500 | 0.0144 | 0.0012 | 9.09 | 0.0126 | 0.0144 | 0.011 | 11776369 |
| 1738256100 | 0.0132 | -0.0028 | -17.50 | 0.0162 | 0.0162 | 0.0132 | 7277885 |
| 1738169700 | 0.016 | -0.0014 | -8.05 | 0.0172 | 0.0172 | 0.0154 | 5940304 |
| 1738083300 | 0.0174 | -0.002 | -10.31 | 0.0194 | 0.0198 | 0.0172 | 1856122 |
| 1737996900 | 0.0194 | -0.002 | -9.35 | 0.021 | 0.021 | 0.0182 | 4021109 |
| 1737737700 | 0.0214 | -0.0016 | -6.96 | 0.0228 | 0.0234 | 0.02 | 4221236 |
| 1737651300 | 0.023 | -0.002 | -8.00 | 0.0258 | 0.0258 | 0.0228 | 4247688 |
| 1737564900 | 0.025 | -0.0002 | -0.79 | 0.0258 | 0.0268 | 0.025 | 1952229 |
| 1737478500 | 0.0252 | 0.0002 | 0.80 | 0.025 | 0.026 | 0.025 | 1265508 |
| 1737392100 | 0.025 | -0.0008 | -3.10 | 0.0268 | 0.0268 | 0.0242 | 1295589 |
| 1737132900 | 0.0258 | -0.002 | -7.19 | 0.0296 | 0.0296 | 0.025 | 4480057 |
| 1737046500 | 0.0278 | 0.0002 | 0.72 | 0.0286 | 0.0296 | 0.0274 | 2537458 |
| 1736960100 | 0.0276 | -0.0014 | -4.83 | 0.029 | 0.029 | 0.027 | 3008059 |
| 1736873700 | 0.029 | -0.0024 | -7.64 | 0.0306 | 0.0314 | 0.0282 | 3609954 |
| 1736787300 | 0.0314 | -0.0008 | -2.48 | 0.034 | 0.034 | 0.0304 | 971354 |
| 1736528100 | 0.0322 | -0.0022 | -6.40 | 0.0344 | 0.0356 | 0.031 | 4296757 |
| 1736441700 | 0.0344 | -0.0012 | -3.37 | 0.0352 | 0.0362 | 0.032 | 3227679 |
| 1736355300 | 0.0356 | -0.0034 | -8.72 | 0.038 | 0.0386 | 0.0342 | 4665512 |
| 1736268900 | 0.039 | -0.0014 | -3.47 | 0.0412 | 0.0412 | 0.037 | 3286457 |
| 1736182500 | 0.0404 | 0.0004 | 1.00 | 0.041 | 0.0414 | 0.04 | 397657 |
| 1735923300 | 0.04 | -0.003 | -6.98 | 0.0426 | 0.0448 | 0.04 | 2214493 |
| 1735836900 | 0.0429999 | -0.0048 | -10.04 | 0.047 | 0.0508 | 0.0429999 | 4029761 |
| 1735577700 | 0.0478 | 0.007 | 17.16 | 0.046 | 0.0504 | 0.0398 | 8442110 |
| 1735318500 | 0.0408 | 0.0046 | 12.71 | 0.0378 | 0.0408 | 0.0334 | 4775789 |
| 1734972900 | 0.0362 | -0.0046 | -11.27 | 0.0412 | 0.0412 | 0.0358 | 3323573 |
| 1734713700 | 0.0408 | -0.0032 | -7.27 | 0.0438 | 0.0448 | 0.04 | 3705120 |
| 1734627300 | 0.044 | -0.0024 | -5.17 | 0.0472 | 0.0472 | 0.041 | 2739469 |
| 1734540900 | 0.0463999 | -0.0028 | -5.69 | 0.0508 | 0.0508 | 0.0452 | 3519502 |
| 1734454500 | 0.0492 | -0.0036 | -6.82 | 0.0542 | 0.0546 | 0.0488 | 2503881 |
| 1734368100 | 0.0528 | -0.0042 | -7.37 | 0.0576 | 0.058 | 0.0502 | 3259115 |
| 1734108900 | 0.057 | -0.0022 | -3.72 | 0.0618 | 0.0684 | 0.057 | 3609593 |
| 1734022500 | 0.0592 | -0.0068 | -10.30 | 0.0664 | 0.0664 | 0.0592 | 1454790 |
| 1733936100 | 0.066 | -0.007 | -9.59 | 0.073 | 0.073 | 0.066 | 2338353 |
| 1733849700 | 0.073 | 0.0002 | 0.27 | 0.0748 | 0.0766 | 0.07 | 591176 |
| 1733763300 | 0.0728 | 0.0024 | 3.41 | 0.074 | 0.0784 | 0.0709999 | 1050916 |
| 1733504100 | 0.0704 | -0.0186 | -20.90 | 0.0872 | 0.0874 | 0.07 | 3708541 |
| 1733417700 | 0.089 | -0.001 | -1.11 | 0.0938 | 0.0938 | 0.088 | 1164955 |
| 1733331300 | 0.09 | 0 | 0.00 | 0.093 | 0.098 | 0.0869999 | 4383161 |
| 1733244900 | 0.09 | 0.0112 | 14.21 | 0.1005 | 0.104 | 0.09 | 5373148 |
| 1733158500 | 0.0788 | -0.0002 | -0.25 | 0.08 | 0.08 | 0.078 | 483137 |
| 1732899300 | 0.079 | 0.002 | 2.60 | 0.08 | 0.0828 | 0.076 | 1255167 |
| 1732812900 | 0.077 | 0.0026001 | 3.49 | 0.0788 | 0.084 | 0.076 | 4223382 |
| 1732726500 | 0.0743999 | 0.0111999 | 17.72 | 0.065 | 0.0743999 | 0.054 | 4072752 |
| 1732640100 | 0.0632 | 0.0144 | 29.51 | 0.0602 | 0.0632 | 0.06 | 1313145 |
| 1732553700 | 0.0488 | 0.008 | 19.61 | 0.0429999 | 0.0488 | 0.0429999 | 550634 |
| 1732294500 | 0.0408 | -0.0032 | -7.27 | 0.044 | 0.044 | 0.0398 | 1331500 |
| 1732208100 | 0.044 | -0.004 | -8.33 | 0.0472 | 0.0472 | 0.0432 | 784991 |
| 1732121700 | 0.048 | -0.001 | -2.04 | 0.0496 | 0.05 | 0.048 | 291617 |
| 1732035300 | 0.049 | -0.003 | -5.77 | 0.0512 | 0.0512 | 0.0482 | 454727 |
| 1731948900 | 0.052 | -0.0022 | -4.06 | 0.0558 | 0.0558 | 0.0514 | 185070 |
| 1731689700 | 0.0542 | -0.0008 | -1.45 | 0.0526 | 0.0544 | 0.0526 | 135525 |
| 1731603300 | 0.055 | -0.001 | -1.79 | 0.059 | 0.059 | 0.054 | 386098 |
| 1731516900 | 0.056 | -0.0026 | -4.44 | 0.0608 | 0.0608 | 0.0548 | 733612 |
| 1731430500 | 0.0586 | -0.003 | -4.87 | 0.06 | 0.063 | 0.0578 | 1168001 |
| 1731344100 | 0.0616 | -0.0034 | -5.23 | 0.065 | 0.065 | 0.0606 | 1024930 |
| 1731084900 | 0.065 | -0.003 | -4.41 | 0.068 | 0.068 | 0.065 | 502550 |
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
