Premium
Rize Food Tech (FOGB)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741627800 | 303.7 | 2.38 | 0.79 | 301.2 | 305.45 | 301.2 | 28335 |
| 1741368600 | 301.325 | 1.4 | 0.47 | 298.85 | 301.325 | 298.85 | 22555 |
| 1741282200 | 299.925 | 1.88 | 0.63 | 296.39999 | 300.2 | 296.05 | 168367 |
| 1741195800 | 298.05 | 1.5 | 0.51 | 295 | 298.05 | 295 | 3540 |
| 1741109400 | 296.55 | -7.3 | -2.40 | 297.5 | 297.5 | 294.3 | 5068 |
| 1741023000 | 303.85 | -2.3 | -0.75 | 304.5 | 306.85 | 303.85 | 8332 |
| 1740763800 | 306.14999 | -0.95 | -0.31 | 304.85 | 306.25 | 304.85 | 7536 |
| 1740677400 | 307.1 | -2.05 | -0.66 | 306.6 | 307.6 | 306.55 | 7755 |
| 1740591000 | 309.14999 | 0.25 | 0.08 | 307.3 | 309.95 | 307.3 | 1905 |
| 1740504600 | 308.89999 | 2 | 0.65 | 303.7 | 308.89999 | 303.7 | 1656 |
| 1740418200 | 306.89999 | -1.55 | -0.50 | 307.1 | 309.1 | 306.89999 | 41529 |
| 1740159000 | 308.45 | 0.77 | 0.25 | 309.14999 | 310.7 | 308.45 | 13075 |
| 1740072600 | 307.675 | -2.08 | -0.67 | 309.55 | 309.55 | 307.675 | 915 |
| 1739986200 | 309.75 | -1.2 | -0.39 | 310.5 | 311.8 | 308.85 | 3532 |
| 1739899800 | 310.95 | 2.18 | 0.70 | 309 | 310.95 | 309 | 2336 |
| 1739813400 | 308.77499 | 0.63 | 0.20 | 308.2 | 309.8 | 308.2 | 6718 |
| 1739554200 | 308.14999 | 0.8 | 0.26 | 308.8 | 308.8 | 308.14999 | 1895 |
| 1739467800 | 307.35 | 0.75 | 0.24 | 307.05 | 307.35 | 305.5 | 4393 |
| 1739381400 | 306.6 | -2.98 | -0.96 | 309.85 | 309.95 | 306.6 | 10085 |
| 1739295000 | 309.575 | 3.68 | 1.20 | 306.95 | 309.575 | 306.95 | 4352 |
| 1739208600 | 305.89999 | -2.73 | -0.88 | 310.3 | 310.3 | 305.89999 | 16080 |
| 1738949400 | 308.625 | -3.83 | -1.22 | 310.45 | 311.35 | 308.625 | 8550 |
| 1738863000 | 312.45 | 3.07 | 0.99 | 309.85 | 312.5 | 309.85 | 16943 |
| 1738776600 | 309.375 | -2.88 | -0.92 | 308.2 | 309.39999 | 306.2 | 19576 |
| 1738690200 | 312.25 | -2.13 | -0.68 | 313.75 | 314.64999 | 312.25 | 3634 |
| 1738603800 | 314.375 | -5.8 | -1.81 | 317.95 | 317.95 | 314.35 | 10913 |
| 1738344600 | 320.175 | 0.28 | 0.09 | 324 | 324 | 320.14999 | 6209 |
| 1738258200 | 319.89999 | 0.27 | 0.09 | 320.05 | 321.89999 | 319.89999 | 5033 |
| 1738171800 | 319.625 | -0.6 | -0.19 | 319.39999 | 320.85 | 319.39999 | 3578 |
| 1738085400 | 320.225 | -2.92 | -0.91 | 323.6 | 323.6 | 320.225 | 3956 |
| 1737999000 | 323.14999 | 6.05 | 1.91 | 317.39999 | 323.14999 | 315.5 | 11745 |
| 1737739800 | 317.1 | -2.28 | -0.71 | 318.2 | 319.89999 | 317.1 | 4062 |
| 1737653400 | 319.375 | 0.35 | 0.11 | 319 | 319.375 | 316.95 | 3425 |
| 1737567000 | 319.02499 | -0.93 | -0.29 | 320.3 | 320.55 | 318.55 | 4004 |
| 1737480600 | 319.95 | 2.95 | 0.93 | 318.8 | 319.95 | 317.05 | 4107 |
| 1737394200 | 317 | -0.13 | -0.04 | 317.55 | 317.89999 | 315.64999 | 13340 |
| 1737135000 | 317.125 | 5.2 | 1.67 | 315.8 | 317.64999 | 315.6 | 11342 |
| 1737048600 | 311.925 | 1.93 | 0.62 | 314.14999 | 314.2 | 311.925 | 3364 |
| 1736962200 | 310 | 2.82 | 0.92 | 307.8 | 310 | 307.8 | 4572 |
| 1736875800 | 307.175 | 2.38 | 0.78 | 307 | 308.6 | 307 | 7338 |
| 1736789400 | 304.8 | 0.05 | 0.02 | 300.85 | 304.8 | 300.85 | 8151 |
| 1736530200 | 304.75 | 1 | 0.33 | 303 | 304.95 | 303 | 4713 |
| 1736443800 | 303.75 | 2.32 | 0.77 | 304.64999 | 304.75 | 301.8 | 9035 |
| 1736357400 | 301.425 | -1.35 | -0.45 | 301.35 | 303 | 301.35 | 4301 |
| 1736271000 | 302.77499 | -2.78 | -0.91 | 301.14999 | 303.45 | 301.14999 | 1562 |
| 1736184600 | 305.55 | -0.03 | -0.01 | 306.05 | 306.6 | 304 | 6424 |
| 1735925400 | 305.575 | -2.35 | -0.76 | 307.7 | 307.7 | 304.45 | 4977 |
| 1735839000 | 307.925 | 3.63 | 1.19 | 302.14999 | 308.3 | 302.14999 | 4307 |
| 1735666200 | 304.3 | 2.45 | 0.81 | 301.05 | 304.3 | 301.05 | 1757 |
| 1735579800 | 301.85 | -2.23 | -0.73 | 305.45 | 305.45 | 300.5 | 15047 |
| 1735320600 | 304.075 | -1.68 | -0.55 | 303.8 | 306.1 | 303.8 | 3165 |
| 1735061400 | 305.75 | 3.68 | 1.22 | 301.7 | 305.75 | 301.7 | 1215 |
| 1734975000 | 302.075 | -0.75 | -0.25 | 303.7 | 304.05 | 301 | 11823 |
| 1734715800 | 302.825 | 2.35 | 0.78 | 297.64999 | 302.825 | 297.64999 | 4573 |
| 1734629400 | 300.475 | -8.75 | -2.83 | 302.89999 | 303.7 | 300.3 | 12536 |
| 1734543000 | 309.225 | -0.88 | -0.28 | 308.5 | 310.95 | 308.5 | 3248 |
| 1734456600 | 310.1 | -3.9 | -1.24 | 312.05 | 312.05 | 310.1 | 6966 |
| 1734370200 | 314 | -0.6 | -0.19 | 315.45 | 315.64999 | 313.05 | 6122 |
| 1734111000 | 314.6 | -1.17 | -0.37 | 317.45 | 317.5 | 314.6 | 4399 |
| 1734024600 | 315.77499 | -0.13 | -0.04 | 314.14999 | 316.5 | 314.1 | 9454 |
| 1733938200 | 315.89999 | -1.43 | -0.45 | 315.75 | 318.1 | 315.75 | 5988 |
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
