Premium
Ferrexpo Plc (FXPO)
LSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.4 | -2.25140712946 | 106.6 | 108.2 | 94.1 | 3293950 | 101.7211329 | DE |
| 4 | 24.3 | 30.4130162703 | 79.9 | 124 | 75 | 2904154 | 102.7104264 | DE |
| 12 | 55.95 | 115.958549223 | 48.25 | 124 | 42.65 | 2786008 | 79.12400078 | DE |
| 26 | 61.2 | 142.325581395 | 43 | 124 | 38.15 | 2472393 | 65.08747771 | DE |
| 52 | 22.1 | 26.9183922046 | 82.1 | 124 | 38.15 | 2084315 | 61.93621148 | DE |
| 156 | -198 | -65.5195234944 | 302.2 | 327 | 38.15 | 1627761 | 111.18432027 | DE |
| 260 | -45.9 | -30.5796135909 | 150.1 | 512.5 | 38.15 | 1642556 | 172.9948099 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 102.6 | 1.8 | 1.79 | 100.8 | 104 | 98.4 | 10437367 |
| 1734629400 | 100.8 | 4.2 | 4.35 | 95.2 | 104.6 | 95.2 | 1418665 |
| 1734543000 | 96.6 | -8 | -7.65 | 105 | 105 | 94.1 | 2726077 |
| 1734456600 | 104.6 | -0.6 | -0.57 | 104.4 | 105.2 | 101.8 | 787560 |
| 1734370200 | 105.2 | 0 | 0.00 | 106.6 | 108.2 | 104.4 | 1100083 |
| 1734111000 | 105.2 | -4.4 | -4.01 | 107.6 | 108.8 | 103.8 | 1209377 |
| 1734024600 | 109.6 | 0.4 | 0.37 | 110.8 | 114.6 | 109.4 | 1274920 |
| 1733938200 | 109.2 | 0.2 | 0.18 | 108.8 | 111.2 | 105.2 | 1480958 |
| 1733851800 | 109 | -4.4 | -3.88 | 112.2 | 112.6 | 105.2 | 2826131 |
| 1733765400 | 113.4 | -5.6 | -4.71 | 120.2 | 124 | 111.2 | 3907288 |
| 1733506200 | 119 | 7.8 | 7.01 | 111.6 | 122.6 | 110.8 | 5930566 |
| 1733419800 | 111.2 | -1.6 | -1.42 | 110.6 | 112 | 103.8 | 3177609 |
| 1733333400 | 112.8 | 15 | 15.34 | 97 | 113 | 96.4 | 5322362 |
| 1733247000 | 97.8 | 7.8 | 8.67 | 90.6 | 98.4 | 88.8 | 5304010 |
| 1733160600 | 90 | 8.7 | 10.70 | 79.7 | 91.5 | 79.7 | 3222522 |
| 1732901400 | 81.3 | -0.8 | -0.97 | 82.1 | 82.1 | 79 | 978359 |
| 1732815000 | 82.1 | 5.3 | 6.90 | 75.6 | 84.7 | 75 | 4835617 |
| 1732728600 | 76.8 | -1.3 | -1.66 | 76.5 | 77.8 | 76.4 | 429567 |
| 1732642200 | 78.1 | 1 | 1.30 | 78.9 | 79.9 | 77 | 705640 |
| 1732555800 | 77.1 | -2.5 | -3.14 | 79.9 | 80 | 76.1 | 1008394 |
| 1732296600 | 79.6 | 3.1 | 4.05 | 76 | 80.6 | 75.4 | 1282415 |
| 1732210200 | 76.5 | -2.3 | -2.92 | 79.8 | 81 | 76 | 1488782 |
| 1732123800 | 78.8 | 2.5 | 3.28 | 77 | 79.1 | 74.8 | 2966342 |
| 1732037400 | 76.3 | -8.6 | -10.13 | 84.5 | 86.3 | 75.1 | 4250801 |
| 1731951000 | 84.9 | 2 | 2.41 | 83 | 85.9 | 77.5 | 3238526 |
| 1731691800 | 82.9 | -0.3 | -0.36 | 81.3 | 83.1 | 79.7 | 1909765 |
| 1731605400 | 83.2 | -2.5 | -2.92 | 86 | 86.1 | 81.6 | 1667638 |
| 1731519000 | 85.7 | 8 | 10.30 | 78.1 | 86.3 | 78.1 | 3676983 |
| 1731432600 | 77.7 | -4.3 | -5.24 | 80 | 81 | 77.1 | 2464857 |
| 1731346200 | 82 | 5.7 | 7.47 | 77.7 | 86.2 | 76.3 | 5409123 |
| 1731087000 | 76.3 | 8.5 | 12.54 | 69 | 81.2 | 69 | 7367039 |
| 1731000600 | 67.8 | -11.4 | -14.39 | 80.3 | 82.5 | 67.8 | 4074916 |
| 1730914200 | 79.2 | 17 | 27.33 | 70 | 86.8 | 70 | 13652228 |
| 1730827800 | 62.2 | 2.5 | 4.19 | 60.9 | 62.8 | 60.6 | 1475999 |
| 1730741400 | 59.7 | -5.9 | -8.99 | 65.9 | 66.5 | 59.7 | 4296239 |
| 1730482200 | 65.599999 | 1.1 | 1.71 | 64 | 67.7 | 64 | 2646626 |
| 1730395800 | 64.5 | -2.8 | -4.16 | 67.6 | 67.7 | 60 | 4230027 |
| 1730309400 | 67.3 | 2.2 | 3.38 | 65 | 69.3 | 64 | 5663573 |
| 1730223000 | 65.099999 | 6.1 | 10.34 | 60 | 65.3 | 59.5 | 3286442 |
| 1730136600 | 59 | 1 | 1.72 | 58.1 | 60.7 | 57.6 | 2303226 |
| 1729873800 | 58 | 3.8 | 7.01 | 54.1 | 58 | 54 | 1783276 |
| 1729787400 | 54.2 | -0.8 | -1.45 | 55.6 | 56.7 | 54.2 | 1594991 |
| 1729701000 | 55 | 1.3 | 2.42 | 52.7 | 55.9 | 52.7 | 2842520 |
| 1729614600 | 53.7 | 2.8 | 5.50 | 50.4 | 54.5 | 50.4 | 1909496 |
| 1729528200 | 50.9 | -1.9 | -3.60 | 52.6 | 55.4 | 50.9 | 2955134 |
| 1729269000 | 52.8 | 4.6 | 9.54 | 48.2 | 52.8 | 48.2 | 3086262 |
| 1729182600 | 48.2 | -0.35 | -0.72 | 47.9 | 49.5 | 47.05 | 1819489 |
| 1729096200 | 48.55 | 4.7 | 10.72 | 44.2 | 48.55 | 44.2 | 2586453 |
| 1729009800 | 43.85 | -2.65 | -5.70 | 46.5 | 46.7 | 43.85 | 1820086 |
| 1728923400 | 46.5 | 1.85 | 4.14 | 45 | 47.2 | 44.65 | 2339952 |
| 1728664200 | 44.65 | 1.5 | 3.48 | 43.3 | 44.65 | 43.25 | 539982 |
| 1728577800 | 43.15 | -1.35 | -3.03 | 44.85 | 44.85 | 42.7 | 995794 |
| 1728491400 | 44.5 | 1 | 2.30 | 43.85 | 45.2 | 43.35 | 550386 |
| 1728405000 | 43.5 | -0.25 | -0.57 | 43.4 | 44.4 | 42.65 | 886773 |
| 1728318600 | 43.75 | -1.55 | -3.42 | 44.9 | 45.25 | 43.7 | 1204116 |
| 1728059400 | 45.3 | 0.1 | 0.22 | 46 | 46 | 44.5 | 804745 |
| 1727973000 | 45.2 | -0.8 | -1.74 | 45.05 | 46 | 44.75 | 907627 |
| 1727886600 | 46 | 1.25 | 2.79 | 44 | 46.95 | 44 | 1187723 |
| 1727800200 | 44.75 | -3.5 | -7.25 | 48.2 | 48.5 | 44.05 | 1808933 |
| 1727713800 | 48.25 | 0.35 | 0.73 | 48.25 | 50 | 47.85 | 1605693 |
| 1727454600 | 47.9 | -0.1 | -0.21 | 49 | 50 | 47.85 | 1523284 |
| 1727368200 | 48 | 4.7 | 10.85 | 43.4 | 48.55 | 43.4 | 2492633 |
| 1727281800 | 43.3 | 0.7 | 1.64 | 42.6 | 45.55 | 42.6 | 2007690 |
| 1727195400 | 42.6 | 1.3 | 3.15 | 41.4 | 42.9 | 41.4 | 1238594 |
| 1727109000 | 41.3 | 1.3 | 3.25 | 40.55 | 41.9 | 40.2 | 753142 |
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
