Premium
Fenbo Holdings Ltd (FEBO)
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 | -0.09 | -6.20689655172 | 1.45 | 1.59 | 1.35 | 6680 | 1.44126703 | CS |
| 4 | -0.65 | -32.3383084577 | 2.01 | 2.01 | 1.35 | 17045 | 1.60530741 | CS |
| 12 | -1.42 | -51.0791366906 | 2.78 | 3.01 | 1.2 | 61099 | 1.84020411 | CS |
| 26 | -10.19 | -88.2251082251 | 11.55 | 15.38 | 1.2 | 93258 | 4.91323927 | CS |
| 52 | -4.64 | -77.3333333333 | 6 | 17.68 | 1.2 | 58163 | 6.35139764 | CS |
| 156 | -3.63 | -72.745490982 | 4.99 | 17.68 | 1.2 | 63387 | 6.05590646 | CS |
| 260 | -3.63 | -72.745490982 | 4.99 | 17.68 | 1.2 | 63387 | 6.05590646 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 1.42 | 0.03 | 2.16 | 1.37 | 1.42 | 1.35 | 5874 |
| 1738625700 | 1.3899999 | -0.1 | -6.71 | 1.41 | 1.4892 | 1.3899999 | 11058 |
| 1738366500 | 1.49 | 0.04 | 2.76 | 1.45 | 1.5488 | 1.45 | 2601 |
| 1738280100 | 1.45 | -0.05 | -3.01 | 1.59 | 1.59 | 1.4363999 | 4002 |
| 1738193700 | 1.495 | 0.01 | 0.78 | 1.45 | 1.52 | 1.4 | 9866 |
| 1738107300 | 1.4835 | -0.01 | -0.44 | 1.48 | 1.5099 | 1.465 | 2248 |
| 1738020900 | 1.49 | 0 | 0.00 | 1.43 | 1.49 | 1.4186 | 11296 |
| 1737761700 | 1.49 | 0.02 | 1.36 | 1.47 | 1.51 | 1.41 | 14405 |
| 1737675300 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1737588900 | 1.47 | 0.02 | 1.38 | 1.45 | 1.47 | 1.395 | 21619 |
| 1737502500 | 1.45 | -0.12 | -7.64 | 1.53 | 1.6 | 1.42 | 19315 |
| 1737156900 | 1.57 | -0.06 | -3.44 | 1.67 | 1.715 | 1.55 | 12269 |
| 1737070500 | 1.6259999 | 0.01 | 0.37 | 1.59 | 1.71 | 1.59 | 44361 |
| 1736984100 | 1.62 | 0.02 | 1.25 | 1.54 | 1.7 | 1.54 | 9166 |
| 1736897700 | 1.6 | -0.07 | -4.19 | 1.7 | 1.7 | 1.6 | 14066 |
| 1736811300 | 1.67 | -0.11 | -6.18 | 1.73 | 1.78 | 1.6399999 | 29920 |
| 1736552100 | 1.78 | 0.03 | 1.71 | 1.9281 | 1.9281 | 1.75 | 30653 |
| 1736379300 | 1.75 | -0.42 | -19.35 | 2.0099999 | 2.0099999 | 1.75 | 47039 |
| 1736292900 | 2.17 | -0.07 | -3.13 | 2.13 | 2.1907 | 1.81 | 71778 |
| 1736206500 | 2.24 | 0.38 | 20.18 | 2.075 | 2.31 | 1.954 | 333072 |
| 1735947300 | 1.8638 | 0.21 | 12.96 | 1.674 | 1.93 | 1.674 | 39790 |
| 1735860900 | 1.65 | -0.09 | -5.17 | 1.72 | 1.7876 | 1.6399999 | 35611 |
| 1735688100 | 1.74 | 0.06 | 3.57 | 1.59 | 1.9 | 1.52 | 130265 |
| 1735601700 | 1.68 | 0.04 | 2.75 | 1.6399999 | 1.81 | 1.55 | 62700 |
| 1735342500 | 1.635 | 0.17 | 11.22 | 1.48 | 1.71 | 1.44 | 57681 |
| 1735256100 | 1.47 | 0.02 | 1.38 | 1.47 | 1.57 | 1.42 | 31001 |
| 1735077840 | 1.45 | 0.18 | 14.17 | 1.32 | 1.53 | 1.32 | 31551 |
| 1734996900 | 1.27 | -0.12 | -8.63 | 1.338 | 1.44 | 1.27 | 23869 |
| 1734737700 | 1.3899999 | 0.07 | 5.30 | 1.36 | 1.47 | 1.3 | 86981 |
| 1734651300 | 1.32 | 0.03 | 2.33 | 1.34 | 1.43 | 1.27 | 40792 |
| 1734564900 | 1.29 | -0.37 | -22.29 | 1.69 | 1.85 | 1.26 | 142431 |
| 1734478500 | 1.66 | 0.17 | 11.41 | 1.5 | 1.69 | 1.4498 | 77634 |
| 1734392100 | 1.49 | 0.01 | 0.68 | 1.54 | 1.72 | 1.37 | 122868 |
| 1734132900 | 1.48 | 0.2 | 15.63 | 1.3798999 | 1.48 | 1.31 | 44236 |
| 1734046500 | 1.28 | -0.11 | -7.91 | 1.46 | 1.5 | 1.2 | 67561 |
| 1733960100 | 1.3899999 | -0.1 | -6.71 | 1.56 | 1.6 | 1.32 | 101281 |
| 1733873700 | 1.49 | -0.07 | -4.49 | 1.6 | 1.6 | 1.3 | 180715 |
| 1733787300 | 1.56 | -0.14 | -8.24 | 1.79 | 1.79 | 1.46 | 101498 |
| 1733528100 | 1.7 | -0.06 | -3.41 | 1.83 | 1.8795 | 1.7 | 69971 |
| 1733441700 | 1.76 | -0.05 | -2.76 | 1.84 | 1.99 | 1.73 | 47304 |
| 1733355300 | 1.81 | -0.2 | -9.95 | 2.07 | 2.1519 | 1.81 | 138717 |
| 1733268900 | 2.0099999 | -0.03 | -1.47 | 2.13 | 2.1824 | 1.99 | 48682 |
| 1733182500 | 2.04 | -0.01 | -0.49 | 1.95 | 2.2 | 1.93 | 160844 |
| 1732917840 | 2.05 | 0 | 0.00 | 2.05 | 2.1 | 2.0099999 | 6599 |
| 1732750500 | 2.05 | 0.07 | 3.54 | 2.12 | 2.1208 | 1.95 | 75123 |
| 1732664100 | 1.98 | -0.44 | -18.18 | 2.3 | 2.3073 | 1.96 | 92254 |
| 1732577700 | 2.42 | 0.47 | 24.10 | 2.08 | 2.44 | 2.0099999 | 24195 |
| 1732318500 | 1.95 | -0.24 | -10.96 | 2.14 | 2.14 | 1.95 | 40409 |
| 1732232100 | 2.19 | 0.06 | 2.82 | 2.07 | 2.19 | 1.98 | 31453 |
| 1732145700 | 2.13 | 0.13 | 6.51 | 2.0299999 | 2.14 | 1.95 | 9815 |
| 1732059300 | 1.9998 | 0.1 | 5.25 | 1.9505 | 2.2 | 1.94 | 52293 |
| 1731972900 | 1.9 | -0.52 | -21.49 | 2.4247 | 2.47 | 1.68 | 126112 |
| 1731713700 | 2.42 | -0.29 | -10.70 | 2.71 | 2.7313 | 2.1471 | 66154 |
| 1731627300 | 2.71 | -0.16 | -5.57 | 2.88 | 3.0099999 | 2.63 | 39504 |
| 1731540900 | 2.87 | 0.07 | 2.50 | 2.7799999 | 2.9 | 2.05 | 196839 |
| 1731454500 | 2.8 | -0.54 | -16.09 | 3.18 | 3.18 | 2.7799999 | 65804 |
| 1731368100 | 3.337 | 0.1 | 2.99 | 3.2799999 | 3.34 | 3.0099999 | 25235 |
| 1731108900 | 3.24 | 0.11 | 3.51 | 3.3 | 3.3 | 3.1 | 9187 |
| 1731022500 | 3.13 | -0.27 | -7.94 | 3.42 | 3.463 | 3.0099999 | 50717 |
| 1730936100 | 3.4 | 0.2 | 6.25 | 3.21 | 3.54 | 3.21 | 30629 |
| 1730849700 | 3.2 | -0.34 | -9.60 | 3.5217 | 3.65 | 2.94 | 95649 |
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
