Premium
Forvia SE (FRVIA)
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 | -0.144 | -1.64948453608 | 8.73 | 9.164 | 8.248 | 752091 | 8.67324681 | DE |
| 4 | -0.492 | -5.41969596827 | 9.078 | 9.164 | 8.006 | 758496 | 8.55883125 | DE |
| 12 | 1.106 | 14.7860962567 | 7.48 | 9.424 | 7.446 | 1076394 | 8.51591991 | DE |
| 26 | -2.149 | -20.0186306474 | 10.735 | 11.39 | 7.422 | 1120891 | 8.91099134 | DE |
| 52 | -11.384 | -57.0055082624 | 19.97 | 20.11 | 7.422 | 1171998 | 11.68217314 | DE |
| 156 | -12.564 | -59.4042553191 | 21.15 | 25.4 | 7.422 | 1044081 | 14.12454354 | DE |
| 260 | -12.564 | -59.4042553191 | 21.15 | 25.4 | 7.422 | 1044081 | 14.12454354 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 8.586 | 0.22 | 2.61 | 8.326 | 8.844 | 8.248 | 949831 |
| 1736443800 | 8.368 | -0.22 | -2.61 | 8.498 | 8.498 | 8.26 | 618651 |
| 1736357400 | 8.592 | -0.32 | -3.57 | 8.882 | 8.882 | 8.51 | 829829 |
| 1736271000 | 8.91 | -0.01 | -0.13 | 8.8 | 9.03 | 8.728 | 623924 |
| 1736184600 | 8.922 | 0.48 | 5.71 | 8.608 | 9.164 | 8.558 | 1042073 |
| 1735925400 | 8.44 | -0.37 | -4.22 | 8.73 | 8.782 | 8.44 | 645980 |
| 1735839000 | 8.812 | 0.13 | 1.52 | 8.706 | 8.912 | 8.648 | 552131 |
| 1735666200 | 8.68 | 0.04 | 0.46 | 8.6 | 8.8219999 | 8.6 | 277206 |
| 1735579800 | 8.64 | 0.01 | 0.09 | 8.55 | 8.714 | 8.516 | 508825 |
| 1735320600 | 8.632 | 0.24 | 2.88 | 8.45 | 8.68 | 8.45 | 599667 |
| 1735061400 | 8.39 | -0.08 | -0.90 | 8.516 | 8.66 | 8.39 | 237906 |
| 1734975000 | 8.466 | 0.27 | 3.29 | 8.13 | 8.466 | 8.016 | 682636 |
| 1734715800 | 8.196 | -0.14 | -1.68 | 8.244 | 8.292 | 8.006 | 1771142 |
| 1734629400 | 8.336 | -0.21 | -2.50 | 8.332 | 8.49 | 8.158 | 1051538 |
| 1734543000 | 8.55 | 0.04 | 0.52 | 8.6 | 8.69 | 8.528 | 880189 |
| 1734456600 | 8.506 | -0.08 | -0.89 | 8.442 | 8.6 | 8.442 | 998561 |
| 1734370200 | 8.582 | -0.35 | -3.90 | 8.8859999 | 8.952 | 8.5 | 666896 |
| 1734111000 | 8.93 | -0.15 | -1.63 | 9.078 | 9.162 | 8.856 | 907272 |
| 1734024600 | 9.078 | -0.15 | -1.65 | 9.328 | 9.424 | 9.078 | 845237 |
| 1733938200 | 9.23 | 0.01 | 0.09 | 9.222 | 9.2739999 | 9.042 | 1036986 |
| 1733851800 | 9.222 | -0.06 | -0.67 | 9.186 | 9.394 | 9.132 | 1363983 |
| 1733765400 | 9.284 | 0.68 | 7.85 | 8.75 | 9.284 | 8.738 | 2016161 |
| 1733506200 | 8.608 | 0.23 | 2.77 | 8.394 | 8.728 | 8.394 | 1181102 |
| 1733419800 | 8.376 | 0.41 | 5.17 | 7.94 | 8.404 | 7.94 | 1504857 |
| 1733333400 | 7.964 | 0.42 | 5.54 | 7.554 | 8.0559999 | 7.554 | 1293166 |
| 1733247000 | 7.546 | -0.38 | -4.84 | 7.71 | 7.79 | 7.446 | 1875558 |
| 1733160600 | 7.93 | -0.11 | -1.32 | 7.688 | 8.116 | 7.666 | 982494 |
| 1732901400 | 8.036 | 0 | 0.02 | 8.066 | 8.176 | 7.97 | 526361 |
| 1732815000 | 8.034 | 0.1 | 1.26 | 8.068 | 8.2 | 7.964 | 723751 |
| 1732728600 | 7.934 | -0.23 | -2.77 | 8.048 | 8.102 | 7.828 | 778434 |
| 1732642200 | 8.16 | -0.14 | -1.69 | 8.18 | 8.3699999 | 8.022 | 866037 |
| 1732555800 | 8.3 | 0.4 | 5.01 | 7.998 | 8.308 | 7.98 | 1567190 |
| 1732296600 | 7.904 | 0.24 | 3.16 | 7.792 | 7.998 | 7.618 | 1398343 |
| 1732210200 | 7.662 | -0.1 | -1.24 | 7.678 | 7.772 | 7.6 | 1091310 |
| 1732123800 | 7.758 | -0.4 | -4.90 | 8.19 | 8.256 | 7.758 | 1179434 |
| 1732037400 | 8.158 | -0.3 | -3.57 | 8.46 | 8.58 | 7.968 | 1554599 |
| 1731951000 | 8.46 | -0.28 | -3.18 | 8.778 | 8.918 | 8.454 | 908350 |
| 1731691800 | 8.738 | -0.26 | -2.85 | 8.824 | 9.044 | 8.738 | 1020613 |
| 1731605400 | 8.994 | 0.41 | 4.73 | 8.8 | 8.994 | 8.646 | 1124204 |
| 1731519000 | 8.5879999 | 0 | 0.00 | 8.5879999 | 8.5879999 | 8.5879999 | 0 |
| 1731432600 | 8.5879999 | -0.61 | -6.63 | 9.042 | 9.08 | 8.5879999 | 1292889 |
| 1731346200 | 9.198 | 0.44 | 5.00 | 8.94 | 9.22 | 8.77 | 903633 |
| 1731087000 | 8.76 | -0.38 | -4.14 | 9.148 | 9.148 | 8.586 | 1218804 |
| 1731000600 | 9.138 | 0.66 | 7.78 | 8.5239999 | 9.138 | 8.46 | 1660646 |
| 1730914200 | 8.478 | -0.31 | -3.55 | 8.712 | 9.148 | 8.312 | 2280911 |
| 1730827800 | 8.7899999 | -0.02 | -0.25 | 8.93 | 8.978 | 8.72 | 465335 |
| 1730741400 | 8.812 | -0.11 | -1.21 | 8.89 | 9.0719999 | 8.812 | 453281 |
| 1730482200 | 8.92 | 0.24 | 2.81 | 8.75 | 8.942 | 8.618 | 573880 |
| 1730395800 | 8.676 | -0.05 | -0.55 | 8.734 | 8.904 | 8.598 | 758623 |
| 1730309400 | 8.724 | -0.24 | -2.68 | 8.834 | 8.976 | 8.69 | 1066685 |
| 1730223000 | 8.964 | 0.2 | 2.28 | 8.862 | 9.126 | 8.716 | 1417902 |
| 1730136600 | 8.764 | 0.12 | 1.44 | 8.8 | 8.95 | 8.5239999 | 1158105 |
| 1729873800 | 8.64 | -0 | -0.02 | 8.56 | 8.644 | 8.194 | 1302051 |
| 1729787400 | 8.642 | 0.08 | 0.93 | 8.626 | 9.0879999 | 8.626 | 1174363 |
| 1729701000 | 8.562 | -0.28 | -3.12 | 8.714 | 9.1199999 | 8.562 | 1272457 |
| 1729614600 | 8.8379999 | 0.46 | 5.47 | 8.362 | 8.9 | 8.332 | 1535865 |
| 1729528200 | 8.38 | 0.42 | 5.25 | 8.4 | 8.7899999 | 8.312 | 1914920 |
| 1729269000 | 7.962 | 0.51 | 6.84 | 7.48 | 8.014 | 7.48 | 2095145 |
| 1729182600 | 7.452 | -0.52 | -6.50 | 7.932 | 7.942 | 7.422 | 1914218 |
| 1729096200 | 7.97 | -0.09 | -1.12 | 7.928 | 8.158 | 7.762 | 1090495 |
| 1729009800 | 8.06 | -0.17 | -2.11 | 8.204 | 8.292 | 7.952 | 979046 |
| 1728923400 | 8.234 | -0.16 | -1.91 | 8.326 | 8.412 | 8.162 | 739351 |
| 1728664200 | 8.394 | -0.06 | -0.76 | 8.344 | 8.522 | 8.3059999 | 625939 |
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
