Premium
Figeac Aero (FGA)
EU
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 | 0.02 | 0.335570469799 | 5.96 | 6 | 5.88 | 2091 | 5.91479911 | DE |
| 4 | 0.28 | 4.91228070175 | 5.7 | 6.02 | 5.42 | 5923 | 5.75692456 | DE |
| 12 | 0.42 | 7.55395683453 | 5.56 | 6.02 | 5.42 | 4508 | 5.74394477 | DE |
| 26 | 0.5 | 9.12408759124 | 5.48 | 6.16 | 5.14 | 5225 | 5.72926587 | DE |
| 52 | 0.72 | 13.6882129278 | 5.26 | 6.84 | 5.06 | 6895 | 5.81858242 | DE |
| 156 | 0.07 | 1.18443316413 | 5.91 | 6.93 | 3.7 | 7352 | 5.45291052 | DE |
| 260 | -3.42 | -36.3829787234 | 9.4 | 9.69 | 2.415 | 17711 | 4.82168878 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733333400 | 5.66 | -0.02 | -0.35 | 5.6 | 5.66 | 5.5 | 11290 |
| 1733247000 | 5.68 | -0.04 | -0.70 | 5.78 | 5.78 | 5.62 | 4264 |
| 1733160600 | 5.72 | -0.1 | -1.72 | 5.7 | 5.82 | 5.7 | 3292 |
| 1732901400 | 5.82 | 0.04 | 0.69 | 5.82 | 5.82 | 5.7 | 4459 |
| 1732815000 | 5.78 | 0.08 | 1.40 | 5.68 | 5.86 | 5.68 | 4855 |
| 1732728600 | 5.7 | -0.12 | -2.06 | 5.8 | 5.86 | 5.7 | 9959 |
| 1732642200 | 5.82 | 0.02 | 0.34 | 5.78 | 5.82 | 5.78 | 4394 |
| 1732555800 | 5.8 | 0.06 | 1.05 | 5.8 | 5.82 | 5.76 | 3312 |
| 1732296600 | 5.74 | -0.04 | -0.69 | 5.8 | 5.8 | 5.68 | 5479 |
| 1732210200 | 5.78 | -0.06 | -1.03 | 5.86 | 5.86 | 5.74 | 7606 |
| 1732123800 | 5.84 | 0.22 | 3.91 | 5.74 | 5.92 | 5.72 | 16902 |
| 1732037400 | 5.62 | 0 | 0.00 | 5.6 | 5.64 | 5.6 | 944 |
| 1731951000 | 5.62 | -0.08 | -1.40 | 5.62 | 5.7 | 5.62 | 2076 |
| 1731691800 | 5.7 | 0.06 | 1.06 | 5.68 | 5.74 | 5.62 | 8051 |
| 1731605400 | 5.64 | -0.02 | -0.35 | 5.58 | 5.66 | 5.58 | 1284 |
| 1731519000 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 0 |
| 1731432600 | 5.66 | -0.04 | -0.70 | 5.72 | 5.72 | 5.64 | 3271 |
| 1731346200 | 5.7 | -0.02 | -0.35 | 5.76 | 5.76 | 5.68 | 4623 |
| 1731087000 | 5.72 | -0.02 | -0.35 | 5.74 | 5.76 | 5.68 | 1896 |
| 1731000600 | 5.74 | 0.04 | 0.70 | 5.68 | 5.76 | 5.68 | 3560 |
| 1730914200 | 5.7 | 0 | 0.00 | 5.68 | 5.76 | 5.68 | 2440 |
| 1730827800 | 5.7 | -0.02 | -0.35 | 5.78 | 5.78 | 5.68 | 1919 |
| 1730741400 | 5.72 | -0.02 | -0.35 | 5.74 | 5.76 | 5.7 | 3489 |
| 1730482200 | 5.74 | 0.02 | 0.35 | 5.78 | 5.78 | 5.7 | 1236 |
| 1730395800 | 5.72 | 0 | 0.00 | 5.72 | 5.78 | 5.72 | 549 |
| 1730309400 | 5.72 | -0.04 | -0.69 | 5.82 | 5.82 | 5.72 | 782 |
| 1730223000 | 5.76 | 0.04 | 0.70 | 5.7 | 5.76 | 5.68 | 8774 |
| 1730136600 | 5.72 | -0.02 | -0.35 | 5.7 | 5.72 | 5.7 | 2215 |
| 1729873800 | 5.74 | -0.02 | -0.35 | 5.78 | 5.84 | 5.74 | 2048 |
| 1729787400 | 5.76 | 0.02 | 0.35 | 5.74 | 5.84 | 5.74 | 5932 |
| 1729701000 | 5.74 | 0.02 | 0.35 | 5.72 | 5.76 | 5.7 | 1048 |
| 1729614600 | 5.72 | 0.08 | 1.42 | 5.64 | 5.74 | 5.64 | 3216 |
| 1729528200 | 5.64 | -0.04 | -0.70 | 5.72 | 5.72 | 5.64 | 2414 |
| 1729269000 | 5.68 | 0.04 | 0.71 | 5.6 | 5.7 | 5.6 | 3345 |
| 1729182600 | 5.64 | -0.14 | -2.42 | 5.72 | 5.72 | 5.6 | 4718 |
| 1729096200 | 5.78 | 0.06 | 1.05 | 5.7 | 5.78 | 5.7 | 1334 |
| 1729009800 | 5.72 | 0 | 0.00 | 5.74 | 5.78 | 5.66 | 1918 |
| 1728923400 | 5.72 | -0.12 | -2.05 | 5.7 | 5.8 | 5.7 | 3011 |
| 1728664200 | 5.84 | 0.14 | 2.46 | 5.68 | 5.84 | 5.68 | 3499 |
| 1728577800 | 5.7 | 0.08 | 1.42 | 5.64 | 5.8 | 5.64 | 5160 |
| 1728491400 | 5.62 | -0.12 | -2.09 | 5.78 | 5.78 | 5.62 | 2540 |
| 1728405000 | 5.74 | 0.1 | 1.77 | 5.68 | 5.74 | 5.6 | 3187 |
| 1728318600 | 5.64 | -0.02 | -0.35 | 5.5599999 | 5.64 | 5.5599999 | 1650 |
| 1728059400 | 5.66 | 0.04 | 0.71 | 5.5599999 | 5.66 | 5.5599999 | 1044 |
| 1727973000 | 5.62 | -0.2 | -3.44 | 5.8 | 5.8 | 5.5599999 | 9707 |
| 1727886600 | 5.82 | 0.02 | 0.34 | 5.8 | 5.82 | 5.8 | 599 |
| 1727800200 | 5.8 | -0.06 | -1.02 | 5.86 | 5.88 | 5.8 | 4780 |
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
