Premium
FGI Industries Ltd (FGI)
NASDAQ
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 | 0.02675 | 5.53143093466 | 0.4836 | 0.64 | 0.481 | 20577 | 0.51546135 | CS |
| 4 | -0.36655 | -41.8006614209 | 0.8769 | 0.8801 | 0.4567 | 87391 | 0.59051769 | CS |
| 12 | -0.332704 | -39.4641387147 | 0.843054 | 0.9 | 0.4567 | 33030 | 0.62325458 | CS |
| 26 | -0.35025 | -40.6983499884 | 0.8606 | 1.07 | 0.4567 | 41949 | 0.79303415 | CS |
| 52 | -0.48965 | -48.965 | 1 | 1.36 | 0.4567 | 25635 | 0.81300397 | CS |
| 156 | -1.72965 | -77.2165178571 | 2.24 | 4.1 | 0.4567 | 24894 | 1.91113289 | CS |
| 260 | -4.48965 | -89.793 | 5 | 6.25 | 0.4567 | 126092 | 3.97603786 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745534100 | 0.51035 | -0.001349 | -0.26 | 0.4965 | 0.52 | 0.4836 | 20228 |
| 1745447700 | 0.511699 | 0.001699 | 0.33 | 0.5083 | 0.511699 | 0.4862 | 8600 |
| 1745361300 | 0.51 | -0.0347 | -6.37 | 0.5445 | 0.5447 | 0.5 | 11350 |
| 1745274900 | 0.5447 | 0.0536 | 10.91 | 0.506 | 0.5447 | 0.481 | 30102 |
| 1744929300 | 0.4911 | -0.0289 | -5.56 | 0.4836 | 0.64 | 0.4823 | 32256 |
| 1744842900 | 0.52 | 0.0381 | 7.91 | 0.4803 | 0.52 | 0.48 | 8805 |
| 1744756500 | 0.4819 | 0.0015 | 0.31 | 0.475 | 0.5 | 0.4625 | 21796 |
| 1744670100 | 0.4804 | -0.0134 | -2.71 | 0.49 | 0.499899 | 0.460201 | 20238 |
| 1744410900 | 0.4938 | -0.0161 | -3.16 | 0.494 | 0.5 | 0.4701 | 8962 |
| 1744324500 | 0.5099 | -0.0001 | -0.02 | 0.47 | 0.5099 | 0.47 | 54242 |
| 1744238100 | 0.51 | -0.096249 | -15.88 | 0.556 | 0.6121 | 0.4567 | 240910 |
| 1744151700 | 0.606249 | 0.016249 | 2.75 | 0.7131 | 0.7403 | 0.5765 | 1050830 |
| 1744065300 | 0.59 | -0.0801 | -11.95 | 0.609 | 0.662 | 0.58 | 17965 |
| 1743806100 | 0.6701 | 0.0097 | 1.47 | 0.65 | 0.7475 | 0.5507 | 36737 |
| 1743719700 | 0.6604 | -0.0606 | -8.40 | 0.71 | 0.74 | 0.6401 | 46976 |
| 1743633300 | 0.721 | -0.0347 | -4.59 | 0.7451 | 0.76 | 0.721 | 2231 |
| 1743546900 | 0.7557 | -0.01569 | -2.03 | 0.796 | 0.796 | 0.75 | 13005 |
| 1743460500 | 0.77139 | -0.03871 | -4.78 | 0.79 | 0.83195 | 0.77139 | 24491 |
| 1743201300 | 0.8101 | -0.07 | -7.95 | 0.804 | 0.848 | 0.8 | 26045 |
| 1743114900 | 0.8801 | 0.0401 | 4.77 | 0.8769 | 0.8801 | 0.84 | 2333 |
| 1743028500 | 0.84 | -0.0497 | -5.59 | 0.8864 | 0.8899 | 0.84 | 11238 |
| 1742942100 | 0.8897 | 0 | 0.00 | 0.87 | 0.8897 | 0.87 | 203 |
| 1742855700 | 0.8897 | -0.0103 | -1.14 | 0.9 | 0.9 | 0.851 | 10238 |
| 1742596500 | 0.9 | 0.1 | 12.50 | 0.8011 | 0.9 | 0.7687 | 14925 |
| 1742510100 | 0.8 | 0.0499 | 6.65 | 0.7601 | 0.8 | 0.7601 | 10825 |
| 1742423700 | 0.7501 | -0.0404 | -5.11 | 0.79 | 0.79 | 0.7501 | 4159 |
| 1742337300 | 0.7905 | 0 | 0.00 | 0.8399 | 0.8399 | 0.7905 | 165 |
| 1742250900 | 0.7905 | -0.020695 | -2.55 | 0.7326 | 0.839999 | 0.7326 | 993 |
| 1741991700 | 0.811195 | -0.027805 | -3.31 | 0.83 | 0.8399 | 0.7518 | 7576 |
| 1741905300 | 0.839 | -0.006 | -0.71 | 0.85 | 0.85 | 0.805 | 6662 |
| 1741818900 | 0.845 | 0.035 | 4.32 | 0.805 | 0.8575 | 0.805 | 8621 |
| 1741732500 | 0.81 | -0.015151 | -1.84 | 0.81 | 0.81 | 0.81 | 835 |
| 1741646100 | 0.825151 | 0.000251 | 0.03 | 0.84 | 0.84 | 0.825151 | 693 |
| 1741390500 | 0.8249 | -0.025 | -2.94 | 0.85 | 0.85 | 0.7818349 | 8275 |
| 1741304100 | 0.8499 | 0.0499 | 6.24 | 0.8 | 0.8499 | 0.8 | 1244 |
| 1741217700 | 0.8 | 0 | 0.00 | 0.81 | 0.81 | 0.8 | 233 |
| 1741131300 | 0.8 | -0.0006 | -0.07 | 0.8124 | 0.8124 | 0.8 | 15300 |
| 1741044900 | 0.8006 | -0.0164 | -2.01 | 0.8199999 | 0.83 | 0.8006 | 35930 |
| 1740785700 | 0.8169999 | -0.0258 | -3.06 | 0.85 | 0.85 | 0.8169999 | 1332 |
| 1740699300 | 0.8428 | 0.0258001 | 3.16 | 0.89 | 0.89 | 0.8169999 | 773 |
| 1740612900 | 0.8169999 | -0.029 | -3.43 | 0.88 | 0.88 | 0.8169999 | 412 |
| 1740526500 | 0.846 | -0.016083 | -1.87 | 0.83 | 0.852 | 0.8169999 | 9486 |
| 1740440100 | 0.862083 | 0.000883 | 0.10 | 0.8623 | 0.9 | 0.8222 | 31752 |
| 1740180900 | 0.8612 | 0.0511 | 6.31 | 0.86 | 0.8612 | 0.86 | 335 |
| 1740094500 | 0.8101 | -0.0553 | -6.39 | 0.8654 | 0.8654 | 0.8 | 7532 |
| 1740008100 | 0.8654 | 0.0254 | 3.02 | 0.8 | 0.87 | 0.8 | 2245 |
| 1739921700 | 0.84 | -0.0014 | -0.17 | 0.83 | 0.84 | 0.8 | 18840 |
| 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 |
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
