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 | 0.0696 | 16.1710037175 | 0.4304 | 0.5 | 0.43 | 3135 | 0.43042265 | DE |
| 4 | 0.1778 | 55.183116077 | 0.3222 | 0.5937 | 0.3222 | 2484 | 0.46377324 | DE |
| 12 | -0.2141 | -29.9817952668 | 0.7141 | 0.7698 | 0.3222 | 71755 | 0.5518238 | DE |
| 26 | -0.21 | -29.5774647887 | 0.71 | 0.8199 | 0.3222 | 40122 | 0.57287309 | DE |
| 52 | 0.0701 | 16.3061177018 | 0.4299 | 1.28 | 0.3222 | 36370 | 0.62118182 | DE |
| 156 | 0.4 | 400 | 0.1 | 1.28 | 0.0535 | 31805 | 0.45865216 | DE |
| 260 | 0.4 | 400 | 0.1 | 1.28 | 0.0535 | 31805 | 0.45865216 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732640100 | 0.493 | 0.033 | 7.17 | 0.3222 | 0.493 | 0.3222 | 7500 |
| 1732553700 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1732294500 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1732208100 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 2000 |
| 1732121700 | 0.46 | -0.0403 | -8.06 | 0.48 | 0.48 | 0.46 | 4000 |
| 1732035300 | 0.5003 | 0 | 0.00 | 0.5003 | 0.5003 | 0.5003 | 0 |
| 1731948900 | 0.5003 | -0.0097 | -1.90 | 0.504 | 0.504 | 0.485 | 74250 |
| 1731689700 | 0.51 | 0.034 | 7.14 | 0.48 | 0.51 | 0.48 | 39776 |
| 1731603300 | 0.476 | -0.019 | -3.84 | 0.5 | 0.5 | 0.476 | 13744 |
| 1731516900 | 0.495 | 0.0199 | 4.19 | 0.495 | 0.4999 | 0.475 | 9770 |
| 1731430500 | 0.4751 | -0.0381 | -7.42 | 0.52 | 0.52 | 0.4751 | 38511 |
| 1731344100 | 0.5132 | -0.0268 | -4.96 | 0.54 | 0.54 | 0.5131 | 5030 |
| 1731084900 | 0.54 | 0 | 0.00 | 0.541 | 0.541 | 0.54 | 117368 |
| 1730998500 | 0.54 | 0 | 0.00 | 0.55 | 0.5647 | 0.5303 | 27588 |
| 1730912100 | 0.54 | -0.06 | -10.00 | 0.62 | 0.62 | 0.54 | 2430050 |
| 1730825700 | 0.6 | -0.02 | -3.23 | 0.6198 | 0.6198 | 0.6 | 15587 |
| 1730739300 | 0.62 | -0.0485 | -7.26 | 0.62 | 0.64 | 0.62 | 21500 |
| 1730480100 | 0.6685 | 0 | 0.00 | 0.6685 | 0.6685 | 0.6685 | 0 |
| 1730393700 | 0.6685 | 0.0775 | 13.11 | 0.6089 | 0.6687 | 0.6089 | 27315 |
| 1730307300 | 0.591 | -0.028 | -4.52 | 0.5981 | 0.5981 | 0.549 | 12216 |
| 1730220900 | 0.619 | -0.041 | -6.21 | 0.5984 | 0.619 | 0.5981 | 9000 |
| 1730134500 | 0.66 | 0.0599 | 9.98 | 0.6 | 0.66 | 0.6 | 29151 |
| 1729871700 | 0.6001 | -0.0599 | -9.08 | 0.5679999 | 0.68 | 0.5679999 | 4810 |
| 1729785300 | 0.66 | -0.03 | -4.35 | 0.66 | 0.6898 | 0.66 | 16016 |
| 1729698900 | 0.6899999 | 0.0597999 | 9.49 | 0.685 | 0.6899999 | 0.66 | 6096 |
| 1729612500 | 0.6302 | 0.03 | 5.00 | 0.6302 | 0.6302 | 0.6302 | 214 |
| 1729526100 | 0.6002 | 0 | 0.00 | 0.6002 | 0.6002 | 0.6002 | 0 |
| 1729266900 | 0.6002 | -0.0153 | -2.49 | 0.6002 | 0.6002 | 0.6002 | 800 |
| 1729180500 | 0.6155 | -0.0024 | -0.39 | 0.685 | 0.719 | 0.6155 | 23067 |
| 1729094100 | 0.6179 | 0.0129 | 2.13 | 0.605 | 0.6179 | 0.59 | 11300 |
| 1729007700 | 0.605 | -0.0001 | -0.02 | 0.6066 | 0.6066 | 0.605 | 8000 |
| 1728921300 | 0.6051 | -0.0449 | -6.91 | 0.65 | 0.65 | 0.6051 | 7115 |
| 1728662100 | 0.65 | 0 | 0.00 | 0.63 | 0.65 | 0.606 | 12500 |
| 1728575700 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1728489300 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1728402900 | 0.65 | 0.0052 | 0.81 | 0.65 | 0.65 | 0.65 | 4000 |
| 1728316500 | 0.6448 | -0.0742 | -10.32 | 0.6502 | 0.67 | 0.625 | 121700 |
| 1728057300 | 0.719 | 0.009 | 1.27 | 0.6889999 | 0.719 | 0.6889999 | 2030 |
| 1727970900 | 0.71 | 0.0344 | 5.09 | 0.6897 | 0.71 | 0.6897 | 7152 |
| 1727884500 | 0.6756 | -0.0543 | -7.44 | 0.7 | 0.722 | 0.6752 | 54001 |
| 1727798100 | 0.7299 | 0.0264 | 3.75 | 0.6902 | 0.7299 | 0.6901 | 1950 |
| 1727711700 | 0.7035 | -0.0365 | -4.93 | 0.7141 | 0.7698 | 0.7 | 44031 |
| 1727452500 | 0.74 | 0.02 | 2.78 | 0.709 | 0.8199 | 0.7 | 47347 |
| 1727366100 | 0.72 | 0.001 | 0.14 | 0.719 | 0.738 | 0.71 | 21706 |
| 1727279700 | 0.719 | 0.05 | 7.47 | 0.6795 | 0.719 | 0.6795 | 15257 |
| 1727193300 | 0.669 | -0.008 | -1.18 | 0.645 | 0.6798 | 0.6251 | 86851 |
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
