Premium
Frasers Group Plc (FRAS)
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 | 11 | 1.81968569065 | 604.5 | 635 | 603.5 | 1559301 | 615.8408095 | DE |
| 4 | -146.5 | -19.2257217848 | 762 | 767 | 603.5 | 902392 | 647.59461147 | DE |
| 12 | -217.5 | -26.1104441777 | 833 | 836.5 | 603.5 | 584397 | 711.95003191 | DE |
| 26 | -270.5 | -30.5304740406 | 886 | 920.5 | 603.5 | 438570 | 767.98726978 | DE |
| 52 | -313.5 | -33.7459634015 | 929 | 930.5 | 603.5 | 421085 | 791.75883914 | DE |
| 156 | -135.5 | -18.0426098535 | 751 | 994.5 | 523.5 | 600441 | 765.92566965 | DE |
| 260 | 139.1 | 29.1981528128 | 476.4 | 994.5 | 174.2 | 564126 | 652.90725827 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 615.5 | 10 | 1.65 | 613.5 | 620 | 606 | 98664 |
| 1734975000 | 605.5 | -21 | -3.35 | 620 | 622 | 603.5 | 1308170 |
| 1734715800 | 626.5 | 17 | 2.79 | 613.5 | 635 | 606 | 3539454 |
| 1734629400 | 609.5 | -0.5 | -0.08 | 605.5 | 614.5 | 605 | 440607 |
| 1734543000 | 610 | 3.5 | 0.58 | 611 | 619.5 | 605.5 | 577982 |
| 1734456600 | 606.5 | -6 | -0.98 | 604.5 | 612.5 | 604.5 | 1930292 |
| 1734370200 | 612.5 | -4 | -0.65 | 616.5 | 616.5 | 604 | 483131 |
| 1734111000 | 616.5 | -7.5 | -1.20 | 613.5 | 622 | 613.5 | 499586 |
| 1734024600 | 624 | -0.5 | -0.08 | 625 | 630 | 619.5 | 435064 |
| 1733938200 | 624.5 | -7.5 | -1.19 | 625 | 630 | 622 | 436764 |
| 1733851800 | 632 | 0 | 0.00 | 646 | 646 | 630 | 532730 |
| 1733765400 | 632 | -6 | -0.94 | 629.5 | 637.5 | 621 | 723282 |
| 1733506200 | 638 | -24 | -3.63 | 653 | 666.5 | 638 | 875203 |
| 1733419800 | 662 | -79 | -10.66 | 640 | 677 | 626.5 | 3335585 |
| 1733333400 | 741 | -10 | -1.33 | 753.5 | 762.5 | 739 | 671021 |
| 1733247000 | 751 | 10 | 1.35 | 745 | 751 | 740 | 323665 |
| 1733160600 | 741 | 4.5 | 0.61 | 738 | 744.5 | 728 | 215866 |
| 1732901400 | 736.5 | -1.5 | -0.20 | 735.5 | 745.5 | 730 | 384681 |
| 1732815000 | 738 | -14.5 | -1.93 | 760 | 767 | 729 | 613040 |
| 1732728600 | 752.5 | 2.5 | 0.33 | 761 | 761 | 745 | 202259 |
| 1732642200 | 750 | -12 | -1.57 | 762 | 762 | 750 | 519457 |
| 1732555800 | 762 | 14.5 | 1.94 | 747.5 | 764.5 | 747.5 | 239291 |
| 1732296600 | 747.5 | 15 | 2.05 | 741 | 751.5 | 736 | 208637 |
| 1732210200 | 732.5 | -4.5 | -0.61 | 751 | 751 | 714.5 | 423058 |
| 1732123800 | 737 | -12.5 | -1.67 | 749.5 | 751.5 | 736.5 | 168798 |
| 1732037400 | 749.5 | -1 | -0.13 | 765.5 | 766.5 | 736.5 | 365435 |
| 1731951000 | 750.5 | 2.5 | 0.33 | 745.5 | 753 | 744.5 | 252107 |
| 1731691800 | 748 | 15 | 2.05 | 741.5 | 748 | 732.5 | 483150 |
| 1731605400 | 733 | 3 | 0.41 | 727.5 | 737.5 | 718.5 | 290975 |
| 1731519000 | 730 | 2.5 | 0.34 | 731 | 739.5 | 724.5 | 260690 |
| 1731432600 | 727.5 | -22.5 | -3.00 | 740 | 744.5 | 719 | 333366 |
| 1731346200 | 750 | -7 | -0.92 | 761.5 | 772 | 750 | 255477 |
| 1731087000 | 757 | -8.5 | -1.11 | 765.5 | 766 | 750 | 3845102 |
| 1731000600 | 765.5 | 11 | 1.46 | 761 | 766 | 753.5 | 363094 |
| 1730914200 | 754.5 | -20.5 | -2.65 | 776 | 790.5 | 748 | 351331 |
| 1730827800 | 775 | -5 | -0.64 | 769.5 | 786 | 769.5 | 160330 |
| 1730741400 | 780 | 13 | 1.69 | 779 | 790.5 | 773 | 254589 |
| 1730482200 | 767 | 6 | 0.79 | 754.5 | 770.5 | 754.5 | 246552 |
| 1730395800 | 761 | -23.5 | -3.00 | 788 | 788 | 753 | 1132654 |
| 1730309400 | 784.5 | -1.5 | -0.19 | 791 | 802.5 | 780.5 | 279582 |
| 1730223000 | 786 | -17 | -2.12 | 824 | 824 | 784 | 169513 |
| 1730136600 | 803 | 10.5 | 1.32 | 800 | 805.5 | 794 | 159285 |
| 1729873800 | 792.5 | -2 | -0.25 | 804 | 804 | 790.5 | 233744 |
| 1729787400 | 794.5 | -1 | -0.13 | 796 | 803 | 779 | 283137 |
| 1729701000 | 795.5 | -14.5 | -1.79 | 810 | 813 | 795.5 | 211044 |
| 1729614600 | 810 | 0 | 0.00 | 798.5 | 820.5 | 793.5 | 256836 |
| 1729528200 | 810 | -15.5 | -1.88 | 825.5 | 828.5 | 810 | 699312 |
| 1729269000 | 825.5 | 4 | 0.49 | 815 | 834 | 815 | 659268 |
| 1729182600 | 821.5 | 2 | 0.24 | 820.5 | 824 | 815.5 | 164750 |
| 1729096200 | 819.5 | 13.5 | 1.67 | 813 | 822 | 806.5 | 172794 |
| 1729009800 | 806 | 7.5 | 0.94 | 809 | 814 | 797.5 | 259629 |
| 1728923400 | 798.5 | -12.5 | -1.54 | 806 | 813.5 | 797 | 311105 |
| 1728664200 | 811 | 2.5 | 0.31 | 816 | 817 | 805 | 159519 |
| 1728577800 | 808.5 | -9 | -1.10 | 801 | 817 | 801 | 1365185 |
| 1728491400 | 817.5 | 6 | 0.74 | 818.5 | 821 | 814.5 | 104107 |
| 1728405000 | 811.5 | -10 | -1.22 | 815.5 | 816 | 808.5 | 1068230 |
| 1728318600 | 821.5 | 8.5 | 1.05 | 829 | 829 | 808 | 241149 |
| 1728059400 | 813 | 6.5 | 0.81 | 806 | 819 | 805.5 | 176922 |
| 1727973000 | 806.5 | -5 | -0.62 | 816 | 818 | 800 | 218457 |
| 1727886600 | 811.5 | -4 | -0.49 | 830.5 | 830.5 | 804.5 | 257264 |
| 1727800200 | 815.5 | -18 | -2.16 | 833 | 836.5 | 810.5 | 306247 |
| 1727713800 | 833.5 | -33.5 | -3.86 | 850 | 903 | 833 | 670205 |
| 1727454600 | 867 | 21 | 2.48 | 851.5 | 869 | 848.5 | 204080 |
| 1727368200 | 846 | 17.5 | 2.11 | 843 | 859 | 834 | 219488 |
| 1727281800 | 828.5 | -8.5 | -1.02 | 822 | 842 | 822 | 167256 |
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
