Premium
Firstgroup Plc (FGP)
LSE
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 | -10.4 | -5.94965675057 | 174.8 | 175 | 157.8 | 1992737 | 164.82229023 | DE |
| 4 | 15.4 | 10.3355704698 | 149 | 175 | 149 | 1200186 | 159.9957865 | DE |
| 12 | 13.9 | 9.23588039867 | 150.5 | 175 | 128.6 | 1249643 | 146.2952414 | DE |
| 26 | 14.4 | 9.6 | 150 | 179 | 128.6 | 1110612 | 152.78163046 | DE |
| 52 | -2.3 | -1.37972405519 | 166.7 | 189 | 128.6 | 1201134 | 162.01401725 | DE |
| 156 | 62.7 | 61.6519174041 | 101.7 | 189 | 83.95 | 1509921 | 133.45958655 | DE |
| 260 | 38.2 | 30.2694136292 | 126.2 | 189 | 25 | 3008861 | 95.50177126 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 166.4 | 2 | 1.22 | 174 | 174 | 164 | 352216 |
| 1734715800 | 164.4 | -0.5 | -0.30 | 157.8 | 166.4 | 157.8 | 2578361 |
| 1734629400 | 164.9 | -1.8 | -1.08 | 175 | 175 | 164.9 | 2015856 |
| 1734543000 | 166.69999 | 2.1 | 1.28 | 160 | 167.5 | 160 | 710360 |
| 1734456600 | 164.6 | -4.1 | -2.43 | 174.8 | 174.8 | 163.8 | 4306890 |
| 1734370200 | 168.7 | 2.3 | 1.38 | 169.7 | 169.7 | 164.5 | 464635 |
| 1734111000 | 166.4 | 0.5 | 0.30 | 166.4 | 167.6 | 165.5 | 512748 |
| 1734024600 | 165.9 | 0.9 | 0.55 | 157.8 | 167.5 | 157.8 | 733073 |
| 1733938200 | 165 | 0.9 | 0.55 | 172.3 | 172.3 | 161.4 | 806645 |
| 1733851800 | 164.1 | 10 | 6.49 | 157.69999 | 164.6 | 153.9 | 1293621 |
| 1733765400 | 154.1 | -0.3 | -0.19 | 154.69999 | 156.4 | 151.19999 | 1856658 |
| 1733506200 | 154.4 | -0.4 | -0.26 | 156.9 | 157.3 | 154.3 | 500235 |
| 1733419800 | 154.8 | 0.9 | 0.58 | 157.3 | 157.3 | 152.9 | 698817 |
| 1733333400 | 153.9 | 1.3 | 0.85 | 153.1 | 153.9 | 151.8 | 1178897 |
| 1733247000 | 152.6 | -1.1 | -0.72 | 154.3 | 157.3 | 152.6 | 1981718 |
| 1733160600 | 153.69999 | 2.3 | 1.52 | 158.3 | 158.3 | 150.19999 | 592944 |
| 1732901400 | 151.4 | -0.9 | -0.59 | 155.9 | 155.9 | 151.4 | 1195104 |
| 1732815000 | 152.3 | 0.2 | 0.13 | 153.3 | 153.5 | 150 | 418543 |
| 1732728600 | 152.1 | -2 | -1.30 | 155 | 155 | 150.9 | 997811 |
| 1732642200 | 154.1 | 0.4 | 0.26 | 149 | 155.1 | 149 | 808587 |
| 1732555800 | 153.69999 | 4.6 | 3.09 | 156.5 | 156.5 | 147.19999 | 2146350 |
| 1732296600 | 149.1 | 2.7 | 1.84 | 147.3 | 149.1 | 144.69999 | 801596 |
| 1732210200 | 146.4 | 2 | 1.39 | 148 | 148 | 142.69999 | 1525015 |
| 1732123800 | 144.4 | -2.6 | -1.77 | 139.9 | 147.8 | 139.9 | 2263969 |
| 1732037400 | 147 | -0.3 | -0.20 | 140.4 | 147.8 | 140.4 | 943766 |
| 1731951000 | 147.3 | 1.4 | 0.96 | 139.3 | 148.19999 | 139.3 | 1007776 |
| 1731691800 | 145.9 | 0.8 | 0.55 | 144.9 | 148.69999 | 144.8 | 946534 |
| 1731605400 | 145.1 | 8.3 | 6.07 | 144.9 | 151.8 | 138.9 | 2709314 |
| 1731519000 | 136.8 | 0 | 0.00 | 136.1 | 137.69999 | 134.69999 | 734386 |
| 1731432600 | 136.8 | -2.3 | -1.65 | 138.4 | 138.5 | 136.4 | 765713 |
| 1731346200 | 139.1 | 2.2 | 1.61 | 136.69999 | 139.69999 | 136.69999 | 3304081 |
| 1731087000 | 136.9 | -1.6 | -1.16 | 144.19999 | 144.19999 | 136.5 | 655123 |
| 1731000600 | 138.5 | 0.3 | 0.22 | 139.5 | 140.1 | 137.9 | 762883 |
| 1730914200 | 138.19999 | 1.9 | 1.39 | 141.6 | 141.6 | 136.8 | 647900 |
| 1730827800 | 136.3 | 1.3 | 0.96 | 139.8 | 139.8 | 134 | 739088 |
| 1730741400 | 135 | -0.2 | -0.15 | 128.6 | 136.6 | 128.6 | 642801 |
| 1730482200 | 135.19999 | 1.9 | 1.43 | 135 | 135.9 | 133 | 1508857 |
| 1730395800 | 133.3 | -1.9 | -1.41 | 133.4 | 136.3 | 133.1 | 1581364 |
| 1730309400 | 135.19999 | 2 | 1.50 | 133.4 | 137.9 | 132 | 1518354 |
| 1730223000 | 133.19999 | -7.4 | -5.26 | 137.3 | 140.5 | 131.5 | 1129993 |
| 1730136600 | 140.6 | 2.8 | 2.03 | 136 | 140.6 | 136 | 543836 |
| 1729873800 | 137.8 | 0.5 | 0.36 | 136 | 139.4 | 136 | 606872 |
| 1729787400 | 137.3 | 0.8 | 0.59 | 136.5 | 138.4 | 136.5 | 1454893 |
| 1729701000 | 136.5 | -3.1 | -2.22 | 136 | 139.6 | 136 | 1059974 |
| 1729614600 | 139.6 | -0.5 | -0.36 | 136 | 139.8 | 136 | 460240 |
| 1729528200 | 140.1 | 0.8 | 0.57 | 136 | 142.1 | 136 | 737183 |
| 1729269000 | 139.3 | 2 | 1.46 | 136.4 | 139.9 | 136.4 | 744675 |
| 1729182600 | 137.3 | -0.6 | -0.44 | 138.5 | 139.8 | 137.3 | 952650 |
| 1729096200 | 137.9 | -0.3 | -0.22 | 144.3 | 144.3 | 137 | 1158621 |
| 1729009800 | 138.19999 | 1.3 | 0.95 | 137 | 138.19999 | 136.3 | 5130644 |
| 1728923400 | 136.9 | -0.5 | -0.36 | 137.4 | 141.4 | 135.69999 | 4526313 |
| 1728664200 | 137.4 | -0.1 | -0.07 | 136.6 | 138 | 135.8 | 1672180 |
| 1728577800 | 137.5 | -1.4 | -1.01 | 144.3 | 144.3 | 136.1 | 1052569 |
| 1728491400 | 138.9 | 1.5 | 1.09 | 137.4 | 139.3 | 137 | 799058 |
| 1728405000 | 137.4 | -1.5 | -1.08 | 138 | 138.19999 | 136.5 | 1010392 |
| 1728318600 | 138.9 | -0.8 | -0.57 | 140.3 | 140.3 | 136.4 | 457975 |
| 1728059400 | 139.69999 | 0.5 | 0.36 | 138.69999 | 141 | 138.1 | 417533 |
| 1727973000 | 139.19999 | -1.4 | -1.00 | 143.8 | 143.8 | 138.4 | 591246 |
| 1727886600 | 140.6 | -2.8 | -1.95 | 144.3 | 144.3 | 140.1 | 726626 |
| 1727800200 | 143.4 | -2.7 | -1.85 | 150.5 | 150.5 | 143.4 | 536499 |
| 1727713800 | 146.1 | -3.6 | -2.40 | 146.8 | 149.1 | 145.6 | 1323262 |
| 1727454600 | 149.69999 | 0.8 | 0.54 | 153.1 | 153.1 | 149.5 | 735697 |
| 1727368200 | 148.9 | 2.2 | 1.50 | 146.5 | 150.4 | 146.5 | 601015 |
| 1727281800 | 146.69999 | -0.8 | -0.54 | 150.8 | 150.8 | 145.5 | 512204 |
| 1727195400 | 147.5 | 1.7 | 1.17 | 145.1 | 148.5 | 145.1 | 802452 |
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
