Premium
Fae Technology (WFAE25)
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 | 0.022 | 6.47249190939 | 0.3399 | 0.3619 | 0.3399 | 6029 | 0.35093365 | DE |
| 4 | 0.0319 | 9.66666666667 | 0.33 | 0.3619 | 0.28 | 7290 | 0.31417378 | DE |
| 12 | -0.1401 | -27.9083665339 | 0.502 | 0.51 | 0.28 | 5994 | 0.33944386 | DE |
| 26 | -0.3182 | -46.787237171 | 0.6801 | 0.8199 | 0.28 | 46184 | 0.55176289 | DE |
| 52 | -0.1071 | -22.8358208955 | 0.469 | 1.28 | 0.28 | 31149 | 0.65890268 | DE |
| 156 | 0.2619 | 261.9 | 0.1 | 1.28 | 0.0535 | 30730 | 0.45731802 | DE |
| 260 | 0.2619 | 261.9 | 0.1 | 1.28 | 0.0535 | 30730 | 0.45731802 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740588900 | 0.3619 | 0 | 0.00 | 0.3619 | 0.3619 | 0.3619 | 0 |
| 1740502500 | 0.3619 | 0.0219 | 6.44 | 0.3619 | 0.3619 | 0.361 | 6020 |
| 1740416100 | 0.34 | -0.0219 | -6.05 | 0.3399 | 0.34 | 0.3399 | 6038 |
| 1740156900 | 0.3619 | 0 | 0.00 | 0.3619 | 0.3619 | 0.3619 | 0 |
| 1740070500 | 0.3619 | 0 | 0.00 | 0.3619 | 0.3619 | 0.3619 | 0 |
| 1739984100 | 0.3619 | 0.0814 | 29.02 | 0.3619 | 0.3619 | 0.3619 | 93 |
| 1739897700 | 0.2805 | 0.0005 | 0.18 | 0.2805 | 0.29 | 0.2805 | 4635 |
| 1739811300 | 0.28 | -0.002 | -0.71 | 0.2829999 | 0.2829999 | 0.28 | 3000 |
| 1739552100 | 0.2819999 | 0 | 0.00 | 0.2819999 | 0.2819999 | 0.2819999 | 0 |
| 1739465700 | 0.2819999 | -0.008 | -2.76 | 0.2819999 | 0.2819999 | 0.2819999 | 2300 |
| 1739379300 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1739292900 | 0.29 | -0.04 | -12.12 | 0.3199 | 0.3199 | 0.2899 | 25868 |
| 1739206500 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1738947300 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1738860900 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 200 |
| 1738774500 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 10040 |
| 1738688100 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1738601700 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1738342500 | 0.33 | 0 | 0.00 | 0.3299 | 0.33 | 0.3299 | 10000 |
| 1738256100 | 0.33 | 0 | 0.00 | 0.33 | 0.3459999 | 0.33 | 12000 |
| 1738169700 | 0.33 | 0.0479 | 16.98 | 0.366 | 0.366 | 0.33 | 23600 |
| 1738083300 | 0.2821 | -0.1978 | -41.22 | 0.35 | 0.35 | 0.2821 | 12982 |
| 1737996900 | 0.4799 | 0 | 0.00 | 0.4799 | 0.4799 | 0.4799 | 0 |
| 1737737700 | 0.4799 | 0 | 0.00 | 0.4799 | 0.4799 | 0.4799 | 0 |
| 1737651300 | 0.4799 | 0 | 0.00 | 0.4799 | 0.4799 | 0.4799 | 0 |
| 1737564900 | 0.4799 | 0 | 0.00 | 0.4799 | 0.4799 | 0.4799 | 0 |
| 1737478500 | 0.4799 | 0 | 0.00 | 0.4799 | 0.4799 | 0.4799 | 0 |
| 1737392100 | 0.4799 | 0.0099 | 2.11 | 0.48 | 0.48 | 0.4799 | 1200 |
| 1737132900 | 0.47 | 0.01 | 2.17 | 0.405 | 0.47 | 0.405 | 2370 |
| 1737046500 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1736960100 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1736873700 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1736787300 | 0.46 | -0.0399 | -7.98 | 0.45 | 0.48 | 0.45 | 6618 |
| 1736528100 | 0.4999 | 0 | 0.00 | 0.4999 | 0.4999 | 0.4999 | 0 |
| 1736441700 | 0.4999 | 0 | 0.00 | 0.4999 | 0.4999 | 0.4999 | 0 |
| 1736355300 | 0.4999 | 0 | 0.00 | 0.4999 | 0.4999 | 0.4999 | 0 |
| 1736268900 | 0.4999 | 0 | 0.00 | 0.4999 | 0.4999 | 0.4999 | 0 |
| 1736182500 | 0.4999 | 0 | 0.00 | 0.4999 | 0.4999 | 0.4999 | 0 |
| 1735923300 | 0.4999 | 0 | 0.00 | 0.4999 | 0.4999 | 0.4999 | 0 |
| 1735836900 | 0.4999 | 0.0986 | 24.57 | 0.4999 | 0.4999 | 0.4999 | 30 |
| 1735577700 | 0.4013 | -0.0987 | -19.74 | 0.4013 | 0.4013 | 0.4013 | 1400 |
| 1735318500 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1734972900 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1734713700 | 0.5 | 0.0698 | 16.23 | 0.5 | 0.5 | 0.5 | 20 |
| 1734627300 | 0.4302 | 0 | 0.00 | 0.4302 | 0.4302 | 0.4302 | 0 |
| 1734540900 | 0.4302 | 0 | 0.00 | 0.4302 | 0.4302 | 0.4302 | 0 |
| 1734454500 | 0.4302 | 0.0001 | 0.02 | 0.4304 | 0.4304 | 0.43 | 6250 |
| 1734368100 | 0.4301 | 0 | 0.00 | 0.4301 | 0.4301 | 0.4301 | 0 |
| 1734108900 | 0.4301 | 0 | 0.00 | 0.4301 | 0.4301 | 0.4301 | 0 |
| 1734022500 | 0.4301 | -0.0699 | -13.98 | 0.4301 | 0.4301 | 0.4301 | 500 |
| 1733936100 | 0.5 | 0.0101 | 2.06 | 0.5 | 0.5 | 0.5 | 500 |
| 1733849700 | 0.4899 | 0 | 0.00 | 0.4899 | 0.4899 | 0.4899 | 0 |
| 1733763300 | 0.4899 | 0.0489 | 11.09 | 0.4899 | 0.4899 | 0.4899 | 2000 |
| 1733504100 | 0.441 | 0 | 0.00 | 0.441 | 0.441 | 0.441 | 0 |
| 1733417700 | 0.441 | 0.0209 | 4.98 | 0.502 | 0.51 | 0.441 | 6200 |
| 1733331300 | 0.4201 | -0.1736 | -29.24 | 0.4201 | 0.4201 | 0.4201 | 2000 |
| 1733244900 | 0.5937 | 0 | 0.00 | 0.5937 | 0.5937 | 0.5937 | 0 |
| 1733158500 | 0.5937 | 0 | 0.00 | 0.5937 | 0.5937 | 0.5937 | 0 |
| 1732899300 | 0.5937 | 0.08 | 15.57 | 0.4998 | 0.5937 | 0.4998 | 1000 |
| 1732812900 | 0.5137 | 0.0926 | 21.99 | 0.5137 | 0.5137 | 0.5137 | 1000 |
| 1732726500 | 0.4211 | -0.0719 | -14.58 | 0.4211 | 0.4211 | 0.4211 | 350 |
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
