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 | -0.34 | -5.84192439863 | 5.82 | 5.82 | 5.46 | 5188 | 5.68825244 | DE |
| 4 | -0.26 | -4.52961672474 | 5.74 | 5.92 | 5.46 | 5294 | 5.73702637 | DE |
| 12 | -0.06 | -1.08303249097 | 5.54 | 5.96 | 5.46 | 4201 | 5.74011152 | DE |
| 26 | -1.2 | -17.9640718563 | 6.68 | 6.72 | 5.14 | 6028 | 5.72481661 | DE |
| 52 | 1.46 | 36.3184079602 | 4.02 | 6.84 | 3.99 | 7457 | 5.68209727 | DE |
| 156 | -0.05 | -0.904159132007 | 5.53 | 6.93 | 3.7 | 7492 | 5.45982594 | DE |
| 260 | -5.8 | -51.4184397163 | 11.28 | 11.28 | 2.415 | 18382 | 4.97352015 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727713800 | 5.86 | 0.1 | 1.74 | 5.8 | 5.86 | 5.8 | 2924 |
| 1727454600 | 5.76 | -0.06 | -1.03 | 5.8 | 5.8 | 5.7 | 3843 |
| 1727368200 | 5.82 | 0.12 | 2.11 | 5.7 | 5.86 | 5.7 | 5122 |
| 1727281800 | 5.7 | -0.24 | -4.04 | 5.94 | 5.96 | 5.7 | 7065 |
| 1727195400 | 5.94 | 0.06 | 1.02 | 5.88 | 5.94 | 5.86 | 1422 |
| 1727109000 | 5.88 | -0.02 | -0.34 | 5.92 | 5.96 | 5.86 | 9827 |
| 1726849800 | 5.9 | 0.12 | 2.08 | 5.88 | 5.9 | 5.76 | 11709 |
| 1726763400 | 5.78 | 0.16 | 2.85 | 5.5199999 | 5.78 | 5.5199999 | 8168 |
| 1726677000 | 5.62 | 0.06 | 1.08 | 5.5599999 | 5.62 | 5.5199999 | 3405 |
| 1726590600 | 5.5599999 | -0.02 | -0.36 | 5.68 | 5.68 | 5.5599999 | 1258 |
| 1726504200 | 5.58 | 0.04 | 0.72 | 5.62 | 5.68 | 5.58 | 2737 |
| 1726245000 | 5.54 | -0.06 | -1.07 | 5.54 | 5.64 | 5.54 | 3656 |
| 1726158600 | 5.6 | 0.02 | 0.36 | 5.68 | 5.68 | 5.5599999 | 1133 |
| 1726072200 | 5.58 | -0.1 | -1.76 | 5.68 | 5.68 | 5.58 | 760 |
| 1725985800 | 5.68 | 0.04 | 0.71 | 5.7 | 5.7 | 5.64 | 1656 |
| 1725899400 | 5.64 | 0.02 | 0.36 | 5.7 | 5.7 | 5.62 | 246 |
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
