Premium
Ft Fgrd (FGRD)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 3343.25 | -4.25 | -0.13 | 3343 | 3377 | 3325.25 | 1930 |
| 1738863000 | 3347.5 | 47 | 1.42 | 3326.5 | 3359 | 3312.25 | 1150 |
| 1738776600 | 3300.5 | 19.5 | 0.59 | 3278.5 | 3317 | 3276.25 | 2760 |
| 1738690200 | 3281 | -19 | -0.58 | 3270 | 3295 | 3263 | 2831 |
| 1738603800 | 3300 | -68.75 | -2.04 | 3298.5 | 3308 | 3221.75 | 2374 |
| 1738344600 | 3368.75 | 32.75 | 0.98 | 3377 | 3398.75 | 3341.25 | 13183 |
| 1738258200 | 3336 | 41.5 | 1.26 | 3334 | 3369.25 | 3302 | 11405 |
| 1738171800 | 3294.5 | 46 | 1.42 | 3306 | 3317.75 | 3288 | 9343 |
| 1738085400 | 3248.5 | -51.25 | -1.55 | 3316 | 3339.25 | 3247.75 | 11908 |
| 1737999000 | 3299.75 | -211.25 | -6.02 | 3446.5 | 3451.75 | 3291.75 | 16678 |
| 1737739800 | 3511 | -31.75 | -0.90 | 3537 | 3545.75 | 3502 | 3550 |
| 1737653400 | 3542.75 | -4.25 | -0.12 | 3540.5 | 3582.25 | 3522 | 12341 |
| 1737567000 | 3547 | 74.75 | 2.15 | 3524 | 3559.5 | 3516 | 8107 |
| 1737480600 | 3472.25 | 3.25 | 0.09 | 3440.5 | 3498.25 | 3433.5 | 7683 |
| 1737394200 | 3469 | 4.25 | 0.12 | 3471.5 | 3471.5 | 3439.5 | 2489 |
| 1737135000 | 3464.75 | 54.25 | 1.59 | 3419.5 | 3509.75 | 3419.5 | 3114 |
| 1737048600 | 3410.5 | 21.75 | 0.64 | 3397.5 | 3449 | 3390.25 | 15321 |
| 1736962200 | 3388.75 | 43 | 1.29 | 3356 | 3419 | 3344.25 | 959 |
| 1736875800 | 3345.75 | 34.5 | 1.04 | 3328 | 3403.25 | 3328 | 5662 |
| 1736789400 | 3311.25 | -16.25 | -0.49 | 3311 | 3324 | 3295 | 2980 |
| 1736530200 | 3327.5 | -42.25 | -1.25 | 3353 | 3399 | 3311.75 | 2259 |
| 1736443800 | 3369.75 | 26.5 | 0.79 | 3361.5 | 3410.75 | 3332.75 | 661 |
| 1736357400 | 3343.25 | -18.5 | -0.55 | 3353 | 3402.5 | 3327 | 978 |
| 1736271000 | 3361.75 | -7.25 | -0.22 | 3365 | 3367 | 3333.25 | 1135 |
| 1736184600 | 3369 | 51.25 | 1.54 | 3335.5 | 3393 | 3335.5 | 2143 |
| 1735925400 | 3317.75 | -2.25 | -0.07 | 3310.5 | 3327.75 | 3295.5 | 1835 |
| 1735839000 | 3320 | 38 | 1.16 | 3296 | 3354.75 | 3296 | 1291 |
| 1735666200 | 3282 | 15.75 | 0.48 | 3288 | 3288 | 3276.75 | 504 |
| 1735579800 | 3266.25 | -21.75 | -0.66 | 3267 | 3279.5 | 3245.5 | 1248 |
| 1735320600 | 3288 | -21.25 | -0.64 | 3314.5 | 3319.25 | 3284 | 2834 |
| 1735061400 | 3309.25 | 21 | 0.64 | 3301.5 | 3312.25 | 3301.5 | 31705 |
| 1734975000 | 3288.25 | -1.25 | -0.04 | 3303 | 3309 | 3270.75 | 2924 |
| 1734715800 | 3289.5 | 19 | 0.58 | 3246 | 3292 | 3226.5 | 2202 |
| 1734629400 | 3270.5 | -79 | -2.36 | 3262.5 | 3278.25 | 3240.5 | 2252 |
| 1734543000 | 3349.5 | 4.75 | 0.14 | 3328.5 | 3351.25 | 3328.5 | 6772 |
| 1734456600 | 3344.75 | -18.25 | -0.54 | 3368.5 | 3368.5 | 3334.25 | 1833 |
| 1734370200 | 3363 | -3 | -0.09 | 3383.5 | 3383.5 | 3354.5 | 2087 |
| 1734111000 | 3366 | -1.75 | -0.05 | 3382 | 3383.5 | 3359.75 | 2894 |
| 1734024600 | 3367.75 | -3.75 | -0.11 | 3367.5 | 3412.5 | 3309.5 | 3724 |
| 1733938200 | 3371.5 | 21.5 | 0.64 | 3338 | 3396.25 | 3310 | 149123 |
| 1733851800 | 3350 | -18.75 | -0.56 | 3378 | 3378 | 3344.5 | 611 |
| 1733765400 | 3368.75 | -37.25 | -1.09 | 3397 | 3408.75 | 3356.25 | 1701 |
| 1733506200 | 3406 | -9.5 | -0.28 | 3401.5 | 3443.75 | 3392.25 | 1707 |
| 1733419800 | 3415.5 | 0.25 | 0.01 | 3411.5 | 3459.25 | 3378 | 566 |
| 1733333400 | 3415.25 | 13.5 | 0.40 | 3392 | 3425.25 | 3392 | 3068 |
| 1733247000 | 3401.75 | -7.5 | -0.22 | 3402 | 3419.75 | 3394 | 5197 |
| 1733160600 | 3409.25 | 8.5 | 0.25 | 3398.5 | 3416.75 | 3383.25 | 2514 |
| 1732901400 | 3400.75 | 14.25 | 0.42 | 3390.5 | 3403.25 | 3378.25 | 6250 |
| 1732815000 | 3386.5 | 8.5 | 0.25 | 3378.5 | 3393.75 | 3378.5 | 1663 |
| 1732728600 | 3378 | -52.75 | -1.54 | 3418.5 | 3453 | 3375 | 3140 |
| 1732642200 | 3430.75 | -5.25 | -0.15 | 3415.5 | 3434.75 | 3415.5 | 938 |
| 1732555800 | 3436 | 11.75 | 0.34 | 3455 | 3455 | 3435 | 2440 |
| 1732296600 | 3424.25 | 35.25 | 1.04 | 3409.5 | 3430 | 3401.25 | 5076 |
| 1732210200 | 3389 | 63.25 | 1.90 | 3360 | 3389 | 3349.75 | 1751 |
| 1732123800 | 3325.75 | -14.75 | -0.44 | 3325.75 | 3325.75 | 3325.75 | 10968 |
| 1732037400 | 3340.5 | -5 | -0.15 | 3309.5 | 3341.5 | 3297.25 | 13781 |
| 1731951000 | 3345.5 | 0 | 0.00 | 3345.5 | 3345.5 | 3345.5 | 2089 |
| 1731691800 | 3345.5 | -19.25 | -0.57 | 3346.5 | 3346.5 | 3341.25 | 1497 |
| 1731605400 | 3364.75 | 2.75 | 0.08 | 3349.5 | 3428.25 | 3349.5 | 47112 |
| 1731519000 | 3362 | 2 | 0.06 | 3362 | 3362 | 3362 | 1587 |
| 1731432600 | 3360 | -33.5 | -0.99 | 3360 | 3360 | 3360 | 982 |
| 1731346200 | 3393.5 | 42 | 1.25 | 3388 | 3429 | 3345.25 | 4608 |
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
