Premium
FBS Global Ltd (FBGL)
NASDAQ
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 | -0.0915 | -17.8015564202 | 0.514 | 0.54 | 0.3918 | 46057 | 0.52664113 | CS |
| 4 | -0.1175 | -21.7592592593 | 0.54 | 0.62 | 0.3918 | 57509 | 0.55430525 | CS |
| 12 | -0.1926 | -31.3119817916 | 0.6151 | 0.7136 | 0.3918 | 133294 | 0.57325557 | CS |
| 26 | -0.3775 | -47.1875 | 0.8 | 1.4 | 0.34 | 1026422 | 0.82349897 | CS |
| 52 | -0.1675 | -28.3898305085 | 0.59 | 1.4 | 0.34 | 848901 | 0.80566334 | CS |
| 156 | -1.1175 | -72.5649350649 | 1.54 | 1.9 | 0.34 | 762572 | 0.84880538 | CS |
| 260 | -1.1175 | -72.5649350649 | 1.54 | 1.9 | 0.34 | 762572 | 0.84880538 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 0.491499 | -0.028401 | -5.46 | 0.51 | 0.51 | 0.480101 | 10110 |
| 1782945300 | 0.5199 | 0.01 | 1.96 | 0.5061 | 0.529999 | 0.5061 | 12689 |
| 1782858900 | 0.5099 | -0.0301 | -5.57 | 0.5051 | 0.54 | 0.505 | 56999 |
| 1782772500 | 0.54 | 0.0101 | 1.91 | 0.514 | 0.54 | 0.5112 | 104429 |
| 1782513300 | 0.5299 | -0.0015 | -0.28 | 0.5112 | 0.53 | 0.5112 | 443 |
| 1782426900 | 0.5314 | 0.0014 | 0.26 | 0.5316999 | 0.5485 | 0.525 | 8186 |
| 1782340500 | 0.53 | -0.0104 | -1.92 | 0.546092 | 0.548701 | 0.52 | 7284 |
| 1782254100 | 0.5404 | 0.0051 | 0.95 | 0.531 | 0.5649 | 0.515 | 8432 |
| 1782167700 | 0.5353 | -0.03335 | -5.86 | 0.5687 | 0.5773 | 0.5111 | 28335 |
| 1781822100 | 0.56865 | -0.02135 | -3.62 | 0.587 | 0.587 | 0.56865 | 1076 |
| 1781735700 | 0.59 | 0 | 0.00 | 0.5417 | 0.59 | 0.5417 | 2713 |
| 1781649300 | 0.59 | -0.03 | -4.84 | 0.5731 | 0.61 | 0.5276999 | 11118 |
| 1781562900 | 0.62 | 0.0744 | 13.64 | 0.5225 | 0.62 | 0.5101 | 44935 |
| 1781303700 | 0.5456 | -0.0182 | -3.23 | 0.5453 | 0.58 | 0.52 | 34379 |
| 1781217300 | 0.5638 | 0.0033 | 0.59 | 0.5165999 | 0.59 | 0.5014999 | 575876 |
| 1781130900 | 0.5605 | 0.0602 | 12.03 | 0.575 | 0.5994 | 0.484201 | 72260 |
| 1781044500 | 0.5003 | -0.003 | -0.60 | 0.5138 | 0.549 | 0.484556 | 32745 |
| 1780958100 | 0.5033 | -0.0742 | -12.85 | 0.54 | 0.551 | 0.5033 | 23160 |
| 1780698900 | 0.5775 | 0.0649501 | 12.67 | 0.503 | 0.5875 | 0.5 | 110315 |
| 1780612500 | 0.5125499 | -0.02745 | -5.08 | 0.5256 | 0.5467999 | 0.4901 | 34280 |
| 1780526100 | 0.54 | -0.06 | -10.00 | 0.5699999 | 0.5799 | 0.48 | 84709 |
| 1780439700 | 0.6 | 0.0313 | 5.50 | 0.5646 | 0.61 | 0.551 | 66526 |
| 1780353300 | 0.5687 | -0.0108 | -1.86 | 0.657 | 0.6594 | 0.5687 | 75816 |
| 1780094100 | 0.5795 | -0.0156 | -2.62 | 0.6001 | 0.63 | 0.5729 | 95872 |
| 1780007700 | 0.5951 | -0.0119 | -1.96 | 0.62 | 0.62 | 0.5830999 | 10576 |
| 1779921300 | 0.607 | -0.003 | -0.49 | 0.5790999 | 0.63524 | 0.551 | 17979 |
| 1779834900 | 0.61 | -0.0415 | -6.37 | 0.7136 | 0.7136 | 0.5657 | 117887 |
| 1779489300 | 0.6515 | 0.0615 | 10.42 | 0.577 | 0.68 | 0.5296 | 172414 |
| 1779402900 | 0.59 | -0.00985 | -1.64 | 0.5886 | 0.59 | 0.520251 | 28422 |
| 1779316500 | 0.59985 | 0.0651501 | 12.18 | 0.5466 | 0.6 | 0.48 | 68784 |
| 1779230100 | 0.5346999 | -0.0152 | -2.76 | 0.5 | 0.6106 | 0.4392 | 2232105 |
| 1779143700 | 0.5499 | 0.0135 | 2.52 | 0.5364 | 0.5508 | 0.5321 | 13954 |
| 1778884500 | 0.5364 | 0.0011 | 0.21 | 0.5622 | 0.5622 | 0.5363 | 13048 |
| 1778798100 | 0.5353 | -0.0108 | -1.98 | 0.5401 | 0.5598999 | 0.509 | 14684 |
| 1778711700 | 0.5461 | -0.0296 | -5.14 | 0.5901999 | 0.62435 | 0.4499 | 545048 |
| 1778625300 | 0.5757 | -0.0093 | -1.59 | 0.592 | 0.592 | 0.5703 | 7506 |
| 1778538900 | 0.585 | -0.0537 | -8.41 | 0.61 | 0.61 | 0.5836 | 71682 |
| 1778279700 | 0.6387 | 0.0137 | 2.19 | 0.63 | 0.6499 | 0.6 | 158072 |
| 1778193300 | 0.625 | 0.0142 | 2.32 | 0.6 | 0.625 | 0.6 | 25029 |
| 1778106900 | 0.6108 | -0.0251 | -3.95 | 0.63 | 0.63 | 0.6044 | 34869 |
| 1778020500 | 0.6359 | 0.0296001 | 4.88 | 0.6057 | 0.6359 | 0.6057 | 67251 |
| 1777934100 | 0.6062999 | 0.0288999 | 5.01 | 0.59 | 0.6195 | 0.5699999 | 446016 |
| 1777674900 | 0.5774 | 0.0072 | 1.26 | 0.58 | 0.5899 | 0.5716 | 88203 |
| 1777588500 | 0.5702 | 0.0002001 | 0.04 | 0.5701 | 0.59 | 0.5701 | 364344 |
| 1777502100 | 0.5699999 | -0.015899 | -2.71 | 0.5704 | 0.5741 | 0.5575 | 169715 |
| 1777415700 | 0.5858989 | -0.012501 | -2.09 | 0.5864 | 0.6091 | 0.5704 | 28133 |
| 1777329300 | 0.5984 | -0.0116 | -1.90 | 0.601 | 0.62 | 0.5689999 | 47533 |
| 1777070100 | 0.61 | -0.0226 | -3.57 | 0.6001 | 0.6264999 | 0.6 | 98754 |
| 1776983700 | 0.6326 | -0.0134 | -2.07 | 0.6331 | 0.64 | 0.601401 | 354753 |
| 1776897300 | 0.646 | 0.0504 | 8.46 | 0.5901999 | 0.65 | 0.5901 | 304584 |
| 1776810900 | 0.5956 | 0.0236001 | 4.13 | 0.5721 | 0.5992 | 0.5721 | 63613 |
| 1776724500 | 0.5719999 | -0.0439 | -7.13 | 0.6069 | 0.62 | 0.5701 | 41738 |
| 1776465300 | 0.6159 | -0.003 | -0.48 | 0.6149 | 0.6208 | 0.6001 | 128192 |
| 1776378900 | 0.6189 | -0.0034 | -0.55 | 0.61 | 0.65 | 0.6002999 | 58858 |
| 1776292500 | 0.6223 | -0.0119 | -1.88 | 0.6202 | 0.65 | 0.62 | 82771 |
| 1776206100 | 0.6342 | 0.0316 | 5.24 | 0.62 | 0.6499 | 0.6 | 108541 |
| 1776119700 | 0.6026 | -0.0276 | -4.38 | 0.6151 | 0.6486 | 0.6026 | 110017 |
| 1775860500 | 0.6302 | -0.0355 | -5.33 | 0.6694 | 0.68 | 0.628 | 252631 |
| 1775774100 | 0.6657 | 0.0608 | 10.05 | 0.6111 | 0.67 | 0.6111 | 142302 |
| 1775687700 | 0.6049 | -0.0151 | -2.44 | 0.6417 | 0.67 | 0.6 | 473122 |
| 1775601300 | 0.62 | 0.0358 | 6.13 | 0.5941 | 0.647799 | 0.5800999 | 170379 |
| 1775514900 | 0.5842 | 0.0142001 | 2.49 | 0.5614 | 0.6405 | 0.5215 | 623723 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
