Premium
Fisher (james) & Sons Plc (FSJ)
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 | 14 | 4.28134556575 | 327 | 351 | 327 | 23945 | 339.98922522 | DE |
| 4 | 36 | 11.8032786885 | 305 | 351 | 300 | 31504 | 317.25929717 | DE |
| 12 | 41 | 13.6666666667 | 300 | 351 | 285 | 30009 | 309.3452144 | DE |
| 26 | 5 | 1.4880952381 | 336 | 371 | 285 | 35258 | 334.0237807 | DE |
| 52 | 91 | 36.4 | 250 | 371 | 243 | 58120 | 293.53888979 | DE |
| 156 | -63 | -15.5940594059 | 404 | 530 | 242 | 78099 | 320.64751762 | DE |
| 260 | -1619 | -82.6020408163 | 1960 | 2000 | 242 | 87438 | 577.91755451 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739381400 | 345 | -6 | -1.71 | 347 | 347 | 344 | 10436 |
| 1739295000 | 351 | 9 | 2.63 | 343 | 351 | 342 | 35452 |
| 1739208600 | 342 | 7 | 2.09 | 333 | 348 | 333 | 19139 |
| 1738949400 | 335 | 5 | 1.52 | 333 | 335 | 331 | 13050 |
| 1738863000 | 330 | -1 | -0.30 | 327 | 338 | 327 | 41647 |
| 1738776600 | 331 | 25 | 8.17 | 329 | 340 | 326 | 104673 |
| 1738690200 | 306 | -3 | -0.97 | 308 | 308 | 306 | 99525 |
| 1738603800 | 309 | 2 | 0.65 | 307 | 309 | 307 | 58433 |
| 1738344600 | 307 | -1 | -0.32 | 305 | 309 | 305 | 14933 |
| 1738258200 | 308 | 1 | 0.33 | 306 | 308 | 305 | 4490 |
| 1738171800 | 307 | 0 | 0.00 | 305 | 309 | 305 | 5092 |
| 1738085400 | 307 | -2 | -0.65 | 305 | 308 | 305 | 5838 |
| 1737999000 | 309 | 4 | 1.31 | 308 | 309 | 308 | 45711 |
| 1737739800 | 305 | -3 | -0.97 | 308 | 308 | 305 | 22141 |
| 1737653400 | 308 | 2 | 0.65 | 305 | 308 | 305 | 2895 |
| 1737567000 | 306 | -2 | -0.65 | 306 | 306 | 300 | 3564 |
| 1737480600 | 308 | -1 | -0.32 | 309 | 309 | 306 | 12337 |
| 1737394200 | 309 | 0 | 0.00 | 309 | 309 | 309 | 7320 |
| 1737135000 | 309 | 3 | 0.98 | 303 | 309 | 303 | 10198 |
| 1737048600 | 306 | -2 | -0.65 | 305 | 309 | 305 | 113210 |
| 1736962200 | 308 | 4 | 1.32 | 307 | 308 | 301 | 105209 |
| 1736875800 | 304 | 6 | 2.01 | 300 | 304 | 299 | 6019 |
| 1736789400 | 298 | -7 | -2.30 | 305 | 310 | 296 | 146333 |
| 1736530200 | 305 | -7 | -2.24 | 312 | 313 | 305 | 9727 |
| 1736443800 | 312 | 6 | 1.96 | 312 | 318 | 312 | 90404 |
| 1736357400 | 306 | -10 | -3.16 | 311 | 315 | 306 | 25792 |
| 1736271000 | 316 | -3 | -0.94 | 312 | 319 | 312 | 4429 |
| 1736184600 | 319 | 3 | 0.95 | 319 | 319 | 319 | 5244 |
| 1735925400 | 316 | 0 | 0.00 | 318 | 319 | 316 | 23229 |
| 1735839000 | 316 | 1 | 0.32 | 318 | 318 | 316 | 33098 |
| 1735666200 | 315 | -2 | -0.63 | 315 | 315 | 315 | 5058 |
| 1735579800 | 317 | -2 | -0.63 | 319 | 319 | 317 | 6737 |
| 1735320600 | 319 | 0 | 0.00 | 325 | 325 | 312 | 5754 |
| 1735061400 | 319 | -6 | -1.85 | 325 | 325 | 319 | 6485 |
| 1734975000 | 325 | 12 | 3.83 | 307 | 325 | 307 | 17357 |
| 1734715800 | 313 | 11 | 3.64 | 301 | 313 | 301 | 105473 |
| 1734629400 | 302 | 8 | 2.72 | 294 | 304 | 293 | 17928 |
| 1734543000 | 294 | -8 | -2.65 | 304 | 304 | 294 | 62285 |
| 1734456600 | 302 | -1 | -0.33 | 303 | 305 | 299 | 63680 |
| 1734370200 | 303 | 1 | 0.33 | 304 | 304 | 303 | 5735 |
| 1734111000 | 302 | -8 | -2.58 | 312 | 312 | 302 | 22576 |
| 1734024600 | 310 | 6 | 1.97 | 305 | 310 | 305 | 16184 |
| 1733938200 | 304 | -6 | -1.94 | 308 | 308 | 303 | 16018 |
| 1733851800 | 310 | -2 | -0.64 | 308 | 310 | 308 | 16003 |
| 1733765400 | 312 | -2 | -0.64 | 310 | 312 | 305 | 24803 |
| 1733506200 | 314 | 6 | 1.95 | 311 | 314 | 308 | 6962 |
| 1733419800 | 308 | 15 | 5.12 | 291 | 308 | 291 | 46056 |
| 1733333400 | 293 | 1 | 0.34 | 291 | 293 | 291 | 7148 |
| 1733247000 | 292 | -2 | -0.68 | 287 | 292 | 285 | 15256 |
| 1733160600 | 294 | -2 | -0.68 | 290 | 294 | 290 | 16144 |
| 1732901400 | 296 | 2 | 0.68 | 294 | 296 | 292 | 18319 |
| 1732815000 | 294 | 3 | 1.03 | 291 | 295 | 291 | 19937 |
| 1732728600 | 291 | -5 | -1.69 | 295 | 295 | 291 | 47914 |
| 1732642200 | 296 | 1 | 0.34 | 290 | 296 | 288 | 21187 |
| 1732555800 | 295 | -4 | -1.34 | 293 | 295 | 290 | 12965 |
| 1732296600 | 299 | -1 | -0.33 | 300 | 303 | 295 | 9247 |
| 1732210200 | 300 | 1 | 0.33 | 300 | 300 | 300 | 17758 |
| 1732123800 | 299 | -1 | -0.33 | 300 | 300 | 299 | 9933 |
| 1732037400 | 300 | -9 | -2.91 | 304 | 304 | 300 | 8664 |
| 1731951000 | 309 | -7 | -2.22 | 314 | 314 | 304 | 27772 |
| 1731691800 | 316 | 4 | 1.28 | 314 | 316 | 314 | 9263 |
| 1731605400 | 312 | 0 | 0.00 | 314 | 314 | 312 | 21231 |
| 1731519000 | 312 | -4 | -1.27 | 316 | 316 | 312 | 33619 |
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
