Premium
Figeac Aero (FGA)
EU
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 | 1.56 | 19.0243902439 | 8.2 | 9.86 | 7.9 | 64574 | 8.27908031 | DE |
| 4 | 2.26 | 30.1333333333 | 7.5 | 9.86 | 7.36 | 33613 | 8.10225034 | DE |
| 12 | 4.2 | 75.5395683453 | 5.56 | 9.86 | 5.42 | 17438 | 7.59109268 | DE |
| 26 | 4.1 | 72.4381625442 | 5.66 | 9.86 | 5.42 | 11320 | 6.99792874 | DE |
| 52 | 4.26 | 77.4545454545 | 5.5 | 9.86 | 5.06 | 8711 | 6.62130005 | DE |
| 156 | 4.21 | 75.8558558559 | 5.55 | 9.86 | 3.7 | 7445 | 5.67059832 | DE |
| 260 | 2.4 | 32.6086956522 | 7.36 | 9.86 | 2.415 | 17631 | 4.76643155 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 8.6 | 0.3 | 3.61 | 8.3 | 8.8 | 8.3 | 41199 |
| 1741023000 | 8.3 | 0.3 | 3.75 | 8.0399999 | 8.3 | 7.98 | 218462 |
| 1740763800 | 8 | 0.1 | 1.27 | 7.9 | 8 | 7.9 | 18598 |
| 1740677400 | 7.9 | -0.14 | -1.74 | 8.0399999 | 8.0399999 | 7.9 | 13827 |
| 1740591000 | 8.0399999 | -0.18 | -2.19 | 8.2 | 8.2 | 8.0399999 | 30784 |
| 1740504600 | 8.22 | 0.02 | 0.24 | 8.16 | 8.38 | 8.16 | 17277 |
| 1740418200 | 8.2 | -0.18 | -2.15 | 8.3 | 8.32 | 8.18 | 14411 |
| 1740159000 | 8.38 | -0.06 | -0.71 | 8.44 | 8.58 | 8.34 | 31311 |
| 1740072600 | 8.44 | 0.34 | 4.20 | 8.16 | 8.44 | 8.1 | 32399 |
| 1739986200 | 8.1 | 0.28 | 3.58 | 7.82 | 8.1 | 7.82 | 34239 |
| 1739899800 | 7.82 | 0.02 | 0.26 | 7.76 | 7.82 | 7.72 | 23047 |
| 1739813400 | 7.8 | 0.04 | 0.52 | 7.78 | 7.82 | 7.7 | 7355 |
| 1739554200 | 7.76 | 0.14 | 1.84 | 7.74 | 7.78 | 7.64 | 13270 |
| 1739467800 | 7.62 | -0.12 | -1.55 | 7.74 | 7.74 | 7.62 | 28281 |
| 1739381400 | 7.74 | -0.04 | -0.51 | 7.78 | 7.9 | 7.72 | 15235 |
| 1739295000 | 7.78 | -0.08 | -1.02 | 7.9 | 7.9 | 7.78 | 16234 |
| 1739208600 | 7.86 | 0.26 | 3.42 | 7.68 | 7.88 | 7.62 | 27030 |
| 1738949400 | 7.6 | -0.16 | -2.06 | 7.76 | 7.76 | 7.36 | 27075 |
| 1738863000 | 7.76 | 0.04 | 0.52 | 7.8 | 7.82 | 7.66 | 37245 |
| 1738776600 | 7.72 | 0.3 | 4.04 | 7.5 | 7.74 | 7.36 | 24974 |
| 1738690200 | 7.42 | 0.06 | 0.82 | 7.36 | 7.44 | 7.28 | 21434 |
| 1738603800 | 7.36 | 0.48 | 6.98 | 6.78 | 7.38 | 6.78 | 38021 |
| 1738344600 | 6.88 | 0.1 | 1.47 | 6.74 | 6.88 | 6.74 | 24578 |
| 1738258200 | 6.78 | 0.08 | 1.19 | 6.74 | 6.8 | 6.68 | 19092 |
| 1738171800 | 6.7 | 0.4 | 6.35 | 6.44 | 6.76 | 6.36 | 36008 |
| 1738085400 | 6.3 | 0.02 | 0.32 | 6.28 | 6.3 | 6.24 | 2050 |
| 1737999000 | 6.28 | 0.04 | 0.64 | 6.24 | 6.28 | 6.2 | 1695 |
| 1737739800 | 6.24 | 0.06 | 0.97 | 6.18 | 6.24 | 6.14 | 5555 |
| 1737653400 | 6.18 | 0 | 0.00 | 6.18 | 6.18 | 6.0599999 | 3988 |
| 1737567000 | 6.18 | 0.04 | 0.65 | 6.04 | 6.18 | 6.04 | 6992 |
| 1737480600 | 6.14 | -0.02 | -0.32 | 6.1 | 6.16 | 6.1 | 779 |
| 1737394200 | 6.16 | 0.06 | 0.98 | 6.12 | 6.18 | 6.1 | 2837 |
| 1737135000 | 6.1 | 0 | 0.00 | 6.1 | 6.14 | 6.1 | 1342 |
| 1737048600 | 6.1 | 0 | 0.00 | 6.1 | 6.12 | 6.0599999 | 2406 |
| 1736962200 | 6.1 | 0.08 | 1.33 | 6.0599999 | 6.1 | 6.0199999 | 4325 |
| 1736875800 | 6.0199999 | 0.04 | 0.67 | 6.0599999 | 6.0599999 | 5.98 | 971 |
| 1736789400 | 5.98 | -0.12 | -1.97 | 6.08 | 6.08 | 5.98 | 11070 |
| 1736530200 | 6.1 | 0.1 | 1.67 | 6.04 | 6.1 | 6 | 3229 |
| 1736443800 | 6 | -0.06 | -0.99 | 6.08 | 6.08 | 5.96 | 21596 |
| 1736357400 | 6.0599999 | 0.1 | 1.68 | 6.12 | 6.12 | 6 | 24132 |
| 1736271000 | 5.96 | -0.04 | -0.67 | 6 | 6.04 | 5.96 | 1686 |
| 1736184600 | 6 | 0 | 0.00 | 6 | 6.04 | 5.96 | 1297 |
| 1735925400 | 6 | -0.02 | -0.33 | 6.08 | 6.08 | 5.98 | 1998 |
| 1735839000 | 6.0199999 | 0.06 | 1.01 | 6 | 6.04 | 5.96 | 2638 |
| 1735666200 | 5.96 | -0.02 | -0.33 | 5.92 | 5.98 | 5.92 | 717 |
| 1735579800 | 5.98 | 0.06 | 1.01 | 5.98 | 6 | 5.92 | 3760 |
| 1735320600 | 5.92 | 0.02 | 0.34 | 5.9 | 5.98 | 5.88 | 3315 |
| 1735061400 | 5.9 | -0.02 | -0.34 | 5.94 | 6 | 5.9 | 1631 |
| 1734975000 | 5.92 | -0.04 | -0.67 | 5.96 | 5.96 | 5.92 | 1326 |
| 1734715800 | 5.96 | 0.02 | 0.34 | 5.92 | 6.0199999 | 5.86 | 10264 |
| 1734629400 | 5.94 | -0.02 | -0.34 | 5.96 | 5.96 | 5.84 | 2597 |
| 1734543000 | 5.96 | 0.2 | 3.47 | 5.8 | 5.96 | 5.72 | 11362 |
| 1734456600 | 5.76 | -0.12 | -2.04 | 5.8 | 5.88 | 5.76 | 4935 |
| 1734370200 | 5.88 | 0 | 0.00 | 5.88 | 5.88 | 5.82 | 3679 |
| 1734111000 | 5.88 | 0.04 | 0.68 | 5.86 | 5.88 | 5.76 | 3876 |
| 1734024600 | 5.84 | 0.36 | 6.57 | 5.68 | 5.86 | 5.68 | 19039 |
| 1733938200 | 5.48 | 0.02 | 0.37 | 5.5599999 | 5.5599999 | 5.42 | 5053 |
| 1733851800 | 5.46 | -0.08 | -1.44 | 5.48 | 5.58 | 5.46 | 3462 |
| 1733765400 | 5.54 | 0.06 | 1.09 | 5.5599999 | 5.5599999 | 5.48 | 2481 |
| 1733506200 | 5.48 | -0.08 | -1.44 | 5.54 | 5.6 | 5.46 | 12119 |
| 1733419800 | 5.5599999 | -0.1 | -1.77 | 5.5 | 5.58 | 5.5 | 2634 |
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
