Premium
Forfarmers NV (FFARM)
EU
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.065 | -1.5531660693 | 4.185 | 4.28 | 3.91 | 168873 | 4.03439254 | DE |
| 4 | 0.3 | 7.85340314136 | 3.82 | 4.355 | 3.75 | 139613 | 4.04640017 | DE |
| 12 | 0.72 | 21.1764705882 | 3.4 | 4.88 | 3.3 | 234611 | 4.21570064 | DE |
| 26 | 0.835 | 25.4185692542 | 3.285 | 4.88 | 3.17 | 147924 | 3.9575646 | DE |
| 52 | 1.73 | 72.3849372385 | 2.39 | 4.88 | 2.385 | 121730 | 3.52504489 | DE |
| 156 | 1.15 | 38.7205387205 | 2.97 | 4.88 | 2.245 | 128956 | 2.98147331 | DE |
| 260 | -2.07 | -33.4410339257 | 6.19 | 6.2 | 2.245 | 150283 | 3.71169845 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745857800 | 4.065 | 0.07 | 1.63 | 4.0199999 | 4.095 | 4 | 72835 |
| 1745598600 | 4 | 0.07 | 1.78 | 3.96 | 4.0199999 | 3.945 | 132881 |
| 1745512200 | 3.93 | -0.03 | -0.76 | 4 | 4 | 3.915 | 153767 |
| 1745425800 | 3.96 | -0.25 | -5.83 | 4.045 | 4.08 | 3.91 | 262577 |
| 1745339400 | 4.205 | 0.07 | 1.69 | 4.1849999 | 4.28 | 4.155 | 222304 |
| 1744907400 | 4.135 | -0.02 | -0.48 | 4.1449999 | 4.16 | 4.1 | 89568 |
| 1744821000 | 4.155 | 0.07 | 1.71 | 4.08 | 4.16 | 4.05 | 86389 |
| 1744734600 | 4.085 | 0 | 0.12 | 4.11 | 4.16 | 4.075 | 71395 |
| 1744648200 | 4.08 | 0.04 | 0.99 | 4.13 | 4.15 | 4.075 | 99458 |
| 1744389000 | 4.04 | 0.01 | 0.25 | 4.13 | 4.13 | 4.0199999 | 90193 |
| 1744302600 | 4.03 | 0 | 0.00 | 4.3 | 4.355 | 4.03 | 167079 |
| 1744216200 | 4.03 | -0.12 | -2.89 | 4.1 | 4.14 | 4 | 112393 |
| 1744129800 | 4.15 | 0.19 | 4.67 | 4.085 | 4.21 | 4.05 | 129376 |
| 1744043400 | 3.965 | -0.58 | -12.76 | 3.82 | 4.095 | 3.75 | 264361 |
| 1743787800 | 4.545 | 0 | 0.00 | 4.545 | 4.545 | 4.545 | 0 |
| 1743701400 | 4.545 | 0 | 0.00 | 4.545 | 4.545 | 4.545 | 0 |
| 1743615000 | 4.545 | 0 | 0.00 | 4.545 | 4.545 | 4.545 | 0 |
| 1743528600 | 4.545 | 0 | 0.00 | 4.545 | 4.545 | 4.545 | 0 |
| 1743442200 | 4.545 | 0 | 0.00 | 4.545 | 4.545 | 4.545 | 0 |
| 1743183000 | 4.545 | 0 | 0.00 | 4.545 | 4.545 | 4.545 | 0 |
| 1743096600 | 4.545 | 0 | 0.00 | 4.545 | 4.545 | 4.545 | 0 |
| 1743010200 | 4.545 | 0 | 0.00 | 4.545 | 4.545 | 4.545 | 0 |
| 1742923800 | 4.545 | 0.03 | 0.55 | 4.5199999 | 4.6 | 4.5199999 | 61856 |
| 1742837400 | 4.5199999 | -0.15 | -3.21 | 4.66 | 4.7 | 4.5 | 162458 |
| 1742578200 | 4.67 | -0.11 | -2.20 | 4.765 | 4.775 | 4.65 | 194577 |
| 1742491800 | 4.775 | -0.03 | -0.62 | 4.82 | 4.82 | 4.67 | 164066 |
| 1742405400 | 4.805 | -0.05 | -1.03 | 4.75 | 4.88 | 4.75 | 287386 |
| 1742319000 | 4.855 | 0.11 | 2.32 | 4.74 | 4.86 | 4.7 | 301318 |
| 1742232600 | 4.745 | 0.05 | 1.06 | 4.705 | 4.76 | 4.6849999 | 509381 |
| 1741973400 | 4.695 | 0.11 | 2.29 | 4.595 | 4.72 | 4.5599999 | 499002 |
| 1741887000 | 4.59 | 0.11 | 2.46 | 4.495 | 4.595 | 4.455 | 286798 |
| 1741800600 | 4.48 | 0.03 | 0.67 | 4.485 | 4.5 | 4.44 | 339159 |
| 1741714200 | 4.45 | 0.07 | 1.48 | 4.35 | 4.5 | 4.35 | 352254 |
| 1741627800 | 4.385 | -0.13 | -2.77 | 4.51 | 4.515 | 4.33 | 389705 |
| 1741368600 | 4.51 | -0.01 | -0.11 | 4.51 | 4.54 | 4.3949999 | 276428 |
| 1741282200 | 4.515 | 0.03 | 0.78 | 4.48 | 4.515 | 4.355 | 445829 |
| 1741195800 | 4.48 | 0.2 | 4.67 | 4.28 | 4.49 | 4.23 | 521710 |
| 1741109400 | 4.28 | 0.04 | 0.82 | 4.25 | 4.35 | 4.24 | 400675 |
| 1741023000 | 4.245 | 0.11 | 2.66 | 4.1449999 | 4.265 | 4.1449999 | 327620 |
| 1740763800 | 4.135 | 0.04 | 0.98 | 4.09 | 4.18 | 4.085 | 185163 |
| 1740677400 | 4.095 | -0.04 | -0.85 | 4.11 | 4.14 | 4.0599999 | 119731 |
| 1740591000 | 4.13 | 0.01 | 0.36 | 4.12 | 4.1849999 | 4.075 | 427702 |
| 1740504600 | 4.115 | 0.14 | 3.39 | 3.955 | 4.1449999 | 3.95 | 630233 |
| 1740418200 | 3.98 | 0.18 | 4.74 | 3.845 | 3.98 | 3.795 | 341420 |
| 1740159000 | 3.8 | 0.02 | 0.53 | 3.775 | 3.85 | 3.74 | 303516 |
| 1740072600 | 3.78 | 0.18 | 5.00 | 3.72 | 3.875 | 3.5 | 873052 |
| 1739986200 | 3.6 | 0.04 | 1.27 | 3.58 | 3.6 | 3.55 | 231623 |
| 1739899800 | 3.555 | 0.04 | 0.99 | 3.64 | 3.665 | 3.53 | 349224 |
| 1739813400 | 3.52 | 0.04 | 1.15 | 3.49 | 3.58 | 3.48 | 197911 |
| 1739554200 | 3.48 | 0.03 | 0.87 | 3.47 | 3.49 | 3.44 | 82180 |
| 1739467800 | 3.45 | 0.05 | 1.47 | 3.435 | 3.475 | 3.42 | 48443 |
| 1739381400 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1739295000 | 3.4 | 0.03 | 1.04 | 3.39 | 3.4 | 3.36 | 43200 |
| 1739208600 | 3.365 | 0.03 | 0.90 | 3.35 | 3.395 | 3.345 | 39533 |
| 1738949400 | 3.335 | -0.06 | -1.77 | 3.395 | 3.395 | 3.32 | 36640 |
| 1738863000 | 3.395 | 0.07 | 2.11 | 3.41 | 3.41 | 3.33 | 23635 |
| 1738776600 | 3.325 | -0.02 | -0.45 | 3.32 | 3.36 | 3.3 | 45801 |
| 1738690200 | 3.34 | -0.04 | -1.18 | 3.4 | 3.4 | 3.34 | 42142 |
| 1738603800 | 3.38 | -0.02 | -0.44 | 3.31 | 3.38 | 3.31 | 25084 |
| 1738344600 | 3.395 | 0.04 | 1.04 | 3.34 | 3.4 | 3.34 | 77971 |
| 1738258200 | 3.36 | 0.01 | 0.30 | 3.34 | 3.4 | 3.34 | 13127 |
| 1738171800 | 3.35 | 0 | 0.00 | 3.35 | 3.4 | 3.335 | 47891 |
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
