Premium
FGI Industries Ltd (FGI)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0063 | 0.764841568532 | 0.8237 | 0.9 | 0.8126 | 3557 | 0.81956483 | CS |
| 4 | -0.02 | -2.35294117647 | 0.85 | 0.9 | 0.81 | 4357 | 0.85511814 | CS |
| 12 | 0.02 | 2.46913580247 | 0.81 | 0.94 | 0.7051 | 8642 | 0.82879295 | CS |
| 26 | -0.07 | -7.77777777778 | 0.9 | 1.07 | 0.7 | 32353 | 0.87637459 | CS |
| 52 | -0.81 | -49.3902439024 | 1.64 | 1.85 | 0.7 | 20270 | 0.94063535 | CS |
| 156 | -2.66 | -76.217765043 | 3.49 | 4.48 | 0.7 | 43122 | 2.77392958 | CS |
| 260 | -4.17 | -83.4 | 5 | 6.25 | 0.7 | 131218 | 4.03839684 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 0.8414 | 0.0288 | 3.54 | 0.88 | 0.88 | 0.8 | 769 |
| 1739489700 | 0.8126 | -0.087299 | -9.70 | 0.89 | 0.893251 | 0.8126 | 8676 |
| 1739403300 | 0.899899 | 0.076199 | 9.25 | 0.8717 | 0.899899 | 0.8717 | 354 |
| 1739316900 | 0.8237 | -0.0263 | -3.09 | 0.8237 | 0.9 | 0.8237 | 4570 |
| 1739230500 | 0.85 | -0.01 | -1.16 | 0.83 | 0.85 | 0.81 | 1101 |
| 1738971300 | 0.86 | -0.020001 | -2.27 | 0.9 | 0.9 | 0.86 | 6333 |
| 1738884900 | 0.880001 | 0.017801 | 2.06 | 0.89 | 0.89 | 0.855149 | 2961 |
| 1738798500 | 0.8622 | 0.0038 | 0.44 | 0.86 | 0.88 | 0.86 | 1014 |
| 1738712100 | 0.8584 | 0.0083 | 0.98 | 0.9 | 0.9 | 0.8101 | 13014 |
| 1738625700 | 0.8501 | 5.0E-5 | 0.01 | 0.81 | 0.8501 | 0.81 | 610 |
| 1738366500 | 0.85005 | 0.00095 | 0.11 | 0.8199999 | 0.899999 | 0.8199999 | 1187 |
| 1738280100 | 0.8491 | -0.0076 | -0.89 | 0.843054 | 0.8665 | 0.84 | 7844 |
| 1738193700 | 0.8567 | -0.0133 | -1.53 | 0.87 | 0.87 | 0.8567 | 490 |
| 1738107300 | 0.87 | 0.0331 | 3.96 | 0.9 | 0.9 | 0.8394 | 23913 |
| 1738020900 | 0.8369 | -0.0471 | -5.33 | 0.884 | 0.9 | 0.8369 | 638 |
| 1737761700 | 0.884 | 0.044 | 5.24 | 0.84 | 0.884 | 0.84 | 4008 |
| 1737675300 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1737588900 | 0.84 | 0.0197 | 2.40 | 0.8398 | 0.84 | 0.83 | 1981 |
| 1737502500 | 0.8203 | 0 | 0.00 | 0.839 | 0.85 | 0.8203 | 492 |
| 1737156900 | 0.8203 | -0.0034 | -0.41 | 0.862001 | 0.862001 | 0.8203 | 8173 |
| 1737070500 | 0.8237 | -0.0163 | -1.94 | 0.85 | 0.8925 | 0.818101 | 8004 |
| 1736984100 | 0.84 | -0.011 | -1.29 | 0.8735 | 0.8735 | 0.762 | 4927 |
| 1736897700 | 0.851 | 0.001 | 0.12 | 0.88 | 0.9 | 0.822401 | 7864 |
| 1736811300 | 0.85 | 0.018 | 2.16 | 0.856 | 0.94 | 0.85 | 24125 |
| 1736552100 | 0.832 | -0.02295 | -2.68 | 0.833 | 0.85 | 0.832 | 696 |
| 1736379300 | 0.85495 | 0.00275 | 0.32 | 0.86 | 0.87 | 0.8522 | 3113 |
| 1736292900 | 0.8522 | -0.0078 | -0.91 | 0.861 | 0.87 | 0.846127 | 2839 |
| 1736206500 | 0.86 | 0.0291 | 3.50 | 0.85 | 0.875001 | 0.80705 | 41450 |
| 1735947300 | 0.8309 | 0.0233 | 2.89 | 0.8135 | 0.8309 | 0.7936 | 7287 |
| 1735860900 | 0.8076 | 0.032599 | 4.21 | 0.8 | 0.81 | 0.8 | 17038 |
| 1735688100 | 0.775001 | -0.022699 | -2.85 | 0.792 | 0.8179 | 0.77 | 6948 |
| 1735601700 | 0.7977 | -0.0023 | -0.29 | 0.81 | 0.8129999 | 0.7524999 | 8976 |
| 1735342500 | 0.8 | -0.0239 | -2.90 | 0.81 | 0.82389 | 0.7702 | 12710 |
| 1735256100 | 0.8239 | 0.0389 | 4.96 | 0.799 | 0.8299 | 0.781 | 38542 |
| 1735077840 | 0.785 | -0.0129 | -1.62 | 0.77 | 0.785 | 0.762001 | 13816 |
| 1734996900 | 0.7979 | -0.0021 | -0.26 | 0.798 | 0.798 | 0.7979 | 610 |
| 1734737700 | 0.8 | 0.021449 | 2.75 | 0.779 | 0.8279 | 0.7514999 | 11654 |
| 1734651300 | 0.778551 | -0.022449 | -2.80 | 0.8 | 0.825 | 0.75 | 16983 |
| 1734564900 | 0.801 | -0.049 | -5.76 | 0.85 | 0.85 | 0.801 | 4500 |
| 1734478500 | 0.85 | 0.02985 | 3.64 | 0.849 | 0.89 | 0.78 | 19431 |
| 1734392100 | 0.82015 | -0.02985 | -3.51 | 0.775 | 0.83 | 0.775 | 5256 |
| 1734132900 | 0.85 | 0 | 0.00 | 0.827 | 0.86 | 0.8006 | 6291 |
| 1734046500 | 0.85 | 0.01 | 1.19 | 0.84 | 0.85 | 0.8005 | 1694 |
| 1733960100 | 0.84 | 0.043999 | 5.53 | 0.8 | 0.89 | 0.79 | 34951 |
| 1733873700 | 0.796001 | -0.013999 | -1.73 | 0.801 | 0.807 | 0.7751 | 4193 |
| 1733787300 | 0.81 | 0.01 | 1.25 | 0.79 | 0.81 | 0.78 | 1391 |
| 1733528100 | 0.8 | 0.0005 | 0.06 | 0.809 | 0.8325 | 0.8 | 20194 |
| 1733441700 | 0.7995 | -0.0276 | -3.34 | 0.81 | 0.8154 | 0.7794 | 10561 |
| 1733355300 | 0.8270999 | 0.0320989 | 4.04 | 0.771 | 0.8270999 | 0.750301 | 5805 |
| 1733268900 | 0.795001 | -0.030999 | -3.75 | 0.8189999 | 0.8189999 | 0.7526 | 5246 |
| 1733182500 | 0.826 | 0.025 | 3.12 | 0.74 | 0.826 | 0.74 | 12885 |
| 1732917840 | 0.801 | 0.01089 | 1.38 | 0.74 | 0.8199999 | 0.7050999 | 13831 |
| 1732750500 | 0.79011 | -0.02989 | -3.65 | 0.8199999 | 0.8199999 | 0.79 | 3340 |
| 1732664100 | 0.8199999 | 0.0089999 | 1.11 | 0.81 | 0.8362 | 0.7857 | 6912 |
| 1732577700 | 0.811 | 0.007 | 0.87 | 0.8199999 | 0.8499 | 0.8102 | 7620 |
| 1732318500 | 0.804 | -0.0095 | -1.17 | 0.81 | 0.839 | 0.7815 | 3709 |
| 1732232100 | 0.8135 | -0.0065 | -0.79 | 0.8071 | 0.8218 | 0.796 | 11644 |
| 1732145700 | 0.8199999 | -0.005 | -0.61 | 0.781 | 0.8222 | 0.781 | 2724 |
| 1732059300 | 0.825 | -0.0249 | -2.93 | 0.839 | 0.84 | 0.820322 | 1851 |
| 1731972900 | 0.8499 | 0.0477 | 5.95 | 0.804 | 0.8499 | 0.802 | 5893 |
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
