Premium
Ferrexpo Plc (FXPO)
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 | 4.6 | 9.09090909091 | 50.6 | 57.2 | 48.5 | 2068164 | 52.39980986 | DE |
| 4 | -6.8 | -10.9677419355 | 62 | 62 | 43 | 1972818 | 50.62135049 | DE |
| 12 | -55.2 | -50 | 110.4 | 115 | 43 | 3554135 | 74.59646073 | DE |
| 26 | 1.1 | 2.03327171904 | 54.1 | 124 | 43 | 3048274 | 81.53686335 | DE |
| 52 | 3.6 | 6.97674418605 | 51.6 | 124 | 38.15 | 2521216 | 68.22640739 | DE |
| 156 | -114.9 | -67.5485008818 | 170.1 | 195 | 38.15 | 1625941 | 88.37213939 | DE |
| 260 | -81.4 | -59.5900439239 | 136.6 | 512.5 | 38.15 | 1675293 | 165.66894833 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 55.2 | 0.4 | 0.73 | 55.8 | 55.8 | 54.9 | 849340 |
| 1745512200 | 54.8 | 0.5 | 0.92 | 54.1 | 55.2 | 52.6 | 1115421 |
| 1745425800 | 54.3 | 5 | 10.14 | 50.8 | 57.2 | 50.8 | 2619586 |
| 1745339400 | 49.3 | -1.2 | -2.38 | 50.6 | 52.9 | 48.5 | 2469485 |
| 1744907400 | 50.5 | -1.1 | -2.13 | 51.7 | 52 | 50.1 | 634889 |
| 1744821000 | 51.6 | 0.1 | 0.19 | 51.2 | 51.9 | 49.6 | 793141 |
| 1744734600 | 51.5 | 0.8 | 1.58 | 50.7 | 53 | 50.6 | 1067845 |
| 1744648200 | 50.7 | 2.45 | 5.08 | 48.25 | 50.9 | 48.25 | 840933 |
| 1744389000 | 48.25 | -0.95 | -1.93 | 49.1 | 50 | 46.9 | 1168750 |
| 1744302600 | 49.2 | 3.55 | 7.78 | 47.55 | 51.6 | 47.55 | 2402128 |
| 1744216200 | 45.65 | -2.85 | -5.88 | 46.95 | 47.5 | 45.3 | 1405778 |
| 1744129800 | 48.5 | 1.65 | 3.52 | 48.2 | 49.95 | 47.15 | 2159993 |
| 1744043400 | 46.85 | -1.3 | -2.70 | 46.95 | 54.5 | 43 | 4830475 |
| 1743784200 | 48.15 | -1.85 | -3.70 | 50 | 50.55 | 45.775 | 2799334 |
| 1743697800 | 50 | -4.7 | -8.59 | 54.5 | 54.6 | 50 | 3306667 |
| 1743611400 | 54.7 | -1 | -1.80 | 56 | 56 | 53.2 | 1100188 |
| 1743525000 | 55.7 | 0.7 | 1.27 | 56.2 | 56.3 | 54.7 | 1369710 |
| 1743438600 | 55 | -3.4 | -5.82 | 58 | 58 | 54.4 | 2134674 |
| 1743183000 | 58.4 | -2.6 | -4.26 | 62 | 62 | 58 | 2465214 |
| 1743096600 | 61 | -1.1 | -1.77 | 61.6 | 62.8 | 60.3 | 847304 |
| 1743010200 | 62.1 | 0.3 | 0.49 | 62.9 | 65 | 61.8 | 1530111 |
| 1742923800 | 61.8 | -2.6 | -4.04 | 64.4 | 64.4 | 61.8 | 1979392 |
| 1742837400 | 64.4 | 1 | 1.58 | 65.2 | 67.5 | 62.7 | 1987284 |
| 1742578200 | 63.4 | -7.7 | -10.83 | 68.4 | 68.4 | 63.4 | 8060919 |
| 1742491800 | 71.1 | -5.9 | -7.66 | 76.5 | 78.8 | 71.1 | 2798774 |
| 1742405400 | 77 | -4.6 | -5.64 | 79.7 | 81.4 | 69.5 | 6458518 |
| 1742319000 | 81.6 | 2.6 | 3.29 | 79.3 | 82.9 | 79.3 | 1548258 |
| 1742232600 | 79 | -4.5 | -5.39 | 84.5 | 84.7 | 77.2 | 2259237 |
| 1741973400 | 83.5 | 9.9 | 13.45 | 74.9 | 83.6 | 73.5 | 3295021 |
| 1741887000 | 73.6 | 3.6 | 5.14 | 71 | 74 | 69.9 | 2381974 |
| 1741800600 | 70 | 2.3 | 3.40 | 70.5 | 74.5 | 69.8 | 1984365 |
| 1741714200 | 67.7 | -2.2 | -3.15 | 69.3 | 70.7 | 67.6 | 1518603 |
| 1741627800 | 69.9 | -6 | -7.91 | 76.1 | 76.1 | 69.8 | 1748799 |
| 1741368600 | 75.9 | -3 | -3.80 | 78.7 | 79.3 | 75 | 3073861 |
| 1741282200 | 78.9 | 2.8 | 3.68 | 77 | 79.5 | 75.2 | 2683815 |
| 1741195800 | 76.1 | 5.4 | 7.64 | 72.4 | 79.6 | 72.4 | 4527229 |
| 1741109400 | 70.7 | -7.5 | -9.59 | 76.9 | 77 | 67 | 4688461 |
| 1741023000 | 78.2 | 3.5 | 4.69 | 74.3 | 80.4 | 71.9 | 3612320 |
| 1740763800 | 74.7 | 0.4 | 0.54 | 73.5 | 76 | 73 | 10735601 |
| 1740677400 | 74.3 | -2.9 | -3.76 | 75.4 | 76.1 | 73.4 | 1583032 |
| 1740591000 | 77.2 | 2.5 | 3.35 | 79.8 | 83 | 75.3 | 3179082 |
| 1740504600 | 74.7 | -0.8 | -1.06 | 76.6 | 78.8 | 74.7 | 1537030 |
| 1740418200 | 75.5 | -1.5 | -1.95 | 78.8 | 81.1 | 75 | 2626768 |
| 1740159000 | 77 | 7.9 | 11.43 | 70.4 | 81.5 | 70.4 | 8297918 |
| 1740072600 | 69.1 | -30.2 | -30.41 | 98.9 | 101 | 67.8 | 19608149 |
| 1739986200 | 99.3 | -2.5 | -2.46 | 103 | 103.2 | 96.6 | 3013900 |
| 1739899800 | 101.8 | -7 | -6.43 | 110 | 113.4 | 101.4 | 3095148 |
| 1739813400 | 108.8 | 12.4 | 12.86 | 99 | 115 | 98.8 | 6895652 |
| 1739554200 | 96.4 | 3.3 | 3.54 | 93.9 | 102 | 93 | 4421899 |
| 1739467800 | 93.1 | 2.3 | 2.53 | 112 | 113.6 | 91.4 | 9606296 |
| 1739381400 | 90.8 | 1.6 | 1.79 | 90 | 92.3 | 88.9 | 1823863 |
| 1739295000 | 89.2 | -4 | -4.29 | 91.5 | 92.3 | 87.6 | 2133849 |
| 1739208600 | 93.2 | -2 | -2.10 | 95.5 | 98.4 | 93 | 1803724 |
| 1738949400 | 95.2 | 8.2 | 9.43 | 87 | 95.2 | 85.8 | 4821621 |
| 1738863000 | 87 | 13.4 | 18.21 | 72.2 | 92.5 | 72.2 | 7660801 |
| 1738776600 | 73.6 | -6.4 | -8.00 | 73 | 76.9 | 67.5 | 8315041 |
| 1738690200 | 80 | -23.6 | -22.78 | 103.6 | 108.8 | 50.3 | 11269184 |
| 1738603800 | 103.6 | -7.2 | -6.50 | 110 | 110 | 103 | 1730133 |
| 1738344600 | 110.8 | 0.4 | 0.36 | 110.4 | 112.6 | 108.6 | 1067483 |
| 1738258200 | 110.4 | 5 | 4.74 | 107.6 | 110.8 | 105.4 | 1175149 |
| 1738171800 | 105.4 | 0.4 | 0.38 | 105.6 | 107.8 | 103.2 | 882930 |
| 1738085400 | 105 | -0.6 | -0.57 | 104.8 | 106.4 | 100.8 | 1414583 |
| 1737999000 | 105.6 | -0.6 | -0.56 | 103.8 | 106.6 | 101.2 | 1448640 |
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
