Premium
FGI Industries Ltd (FGI)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.87 | -20.37470726 | 4.27 | 4.72 | 3.4 | 7121 | 4.35556578 | CS |
| 4 | -2.91 | -46.117274168 | 6.31 | 6.74 | 3.4 | 28837 | 4.96860553 | CS |
| 12 | -0.56 | -14.1414141414 | 3.96 | 12.43 | 3.4 | 140766 | 8.09737009 | CS |
| 26 | -2.36 | -40.9722222222 | 5.76 | 12.43 | 3.14 | 110755 | 6.41331574 | CS |
| 52 | 2.6764 | 369.872857933 | 0.7236 | 12.6199 | 0.642001 | 323112 | 7.65191772 | CS |
| 156 | 1.63 | 92.0903954802 | 1.77 | 12.6199 | 0.4567 | 134178 | 6.32942878 | CS |
| 260 | -1.6 | -32 | 5 | 12.6199 | 0.4567 | 175208 | 5.30957993 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 3.89 | -0.3 | -7.16 | 4.23 | 4.23 | 3.693 | 16618 |
| 1783463700 | 4.19 | -0.14 | -3.23 | 4.34 | 4.34 | 4.19 | 6084 |
| 1783377300 | 4.33 | -0.07 | -1.59 | 4.5 | 4.614 | 4.33 | 5270 |
| 1783031700 | 4.4 | -0.04 | -0.90 | 4.45 | 4.55 | 4.39 | 7606 |
| 1782945300 | 4.44 | 0.18 | 4.23 | 4.2699999 | 4.54 | 4.26 | 9523 |
| 1782858900 | 4.26 | -0.03 | -0.70 | 4.4 | 4.5199999 | 4.26 | 9447 |
| 1782772500 | 4.29 | 0.11 | 2.63 | 4.12 | 4.37 | 4.12 | 16272 |
| 1782513300 | 4.18 | 0.03 | 0.72 | 4.07 | 4.37 | 4 | 21907 |
| 1782426900 | 4.15 | -0.08 | -1.89 | 4.19 | 4.375 | 4 | 21599 |
| 1782340500 | 4.23 | -0.21 | -4.73 | 4.51 | 4.6 | 4.23 | 15155 |
| 1782254100 | 4.44 | -0.12 | -2.63 | 4.48 | 4.6818 | 4.2567 | 17020 |
| 1782167700 | 4.5599999 | -0.12 | -2.56 | 4.54 | 4.7499 | 4.47 | 18757 |
| 1781822100 | 4.68 | 0.06 | 1.30 | 4.61 | 4.8901 | 4.46 | 35756 |
| 1781735700 | 4.62 | -0.11 | -2.33 | 4.59 | 5.23 | 4.59 | 60678 |
| 1781649300 | 4.73 | -0.21 | -4.25 | 4.96 | 5.055 | 4.61 | 91812 |
| 1781562900 | 4.94 | -1.14 | -18.75 | 5.93 | 5.95 | 4.92 | 65985 |
| 1781303700 | 6.08 | -0.23 | -3.65 | 6.3099999 | 6.4458 | 6.0599999 | 33980 |
| 1781217300 | 6.3099999 | -0.08 | -1.25 | 6.42 | 6.71 | 6.26 | 16742 |
| 1781130900 | 6.39 | 0.49 | 8.31 | 6.3099999 | 6.74 | 6 | 65466 |
| 1781044500 | 5.9 | 0.1 | 1.72 | 5.8099999 | 6.13 | 5.785 | 13110 |
| 1780958100 | 5.8 | -0.14 | -2.36 | 5.89 | 6.35 | 5.702 | 29205 |
| 1780698900 | 5.94 | -0.06 | -1.00 | 5.98 | 6.15 | 5.469 | 29540 |
| 1780612500 | 6 | 0.5 | 9.09 | 5.93 | 6 | 5.61 | 22938 |
| 1780526100 | 5.5 | -0.17 | -3.00 | 5.62 | 5.7 | 5.3 | 29157 |
| 1780439700 | 5.67 | -0.16 | -2.74 | 5.98 | 5.98 | 5.5796 | 19205 |
| 1780353300 | 5.83 | -0.53 | -8.33 | 6.35 | 6.35 | 5.7201 | 31661 |
| 1780094100 | 6.36 | 0.45 | 7.61 | 5.93 | 6.43 | 5.6734 | 58426 |
| 1780007700 | 5.91 | 0.61 | 11.51 | 5.49 | 6.095 | 5.28 | 49317 |
| 1779921300 | 5.3 | -0.48 | -8.30 | 5.72 | 6 | 5.3 | 34244 |
| 1779834900 | 5.78 | 0.43 | 8.04 | 5.5199999 | 5.88 | 5.28 | 45435 |
| 1779489300 | 5.35 | -0.28 | -4.97 | 5.6 | 5.66 | 5.21 | 34665 |
| 1779402900 | 5.63 | 0.17 | 3.11 | 5.44 | 5.7 | 5.3201 | 23878 |
| 1779316500 | 5.46 | 0.39 | 7.69 | 5.2 | 5.7699999 | 5.0016 | 56481 |
| 1779230100 | 5.07 | 0.39 | 8.33 | 4.91 | 5.4 | 4.854551 | 94026 |
| 1779143700 | 4.68 | 0.1 | 2.18 | 4.49 | 4.89 | 4.49 | 74351 |
| 1778884500 | 4.58 | -0.77 | -14.39 | 5.25 | 5.375 | 4.42 | 73758 |
| 1778798100 | 5.35 | -0.64 | -10.68 | 5.93 | 5.93 | 5.17 | 85401 |
| 1778711700 | 5.99 | 0.24 | 4.17 | 5.85 | 6.19 | 5.7699999 | 43440 |
| 1778625300 | 5.75 | -0.4 | -6.50 | 6.08 | 6.3099999 | 5.695 | 34960 |
| 1778538900 | 6.15 | -0.25 | -3.91 | 6.33 | 6.58 | 5.94 | 65404 |
| 1778279700 | 6.4 | -0.38 | -5.60 | 6.8 | 7.195 | 6.25 | 64459 |
| 1778193300 | 6.78 | -0.82 | -10.79 | 7.68 | 7.8499 | 6.68 | 66683 |
| 1778106900 | 7.6 | -0.03 | -0.39 | 7.52 | 8.24 | 7.51 | 60258 |
| 1778020500 | 7.63 | 0.27 | 3.60 | 7.28 | 7.76 | 7.0501 | 71677 |
| 1777934100 | 7.365 | -1.07 | -12.69 | 8.32 | 8.32 | 7.09 | 110894 |
| 1777674900 | 8.435 | 1.45 | 20.67 | 6.87 | 8.8 | 6.87 | 160247 |
| 1777588500 | 6.99 | 0.06 | 0.87 | 6.66 | 7.25 | 6.09 | 76630 |
| 1777502100 | 6.93 | 0.15 | 2.21 | 6.92 | 7.12 | 6.11 | 96294 |
| 1777415700 | 6.78 | -0.06 | -0.88 | 6.62 | 7.74 | 6.4 | 169957 |
| 1777329300 | 6.84 | -2.42 | -26.13 | 9.5 | 9.7693999 | 4.95 | 460037 |
| 1777070100 | 9.26 | 1.45 | 18.57 | 7.71 | 11 | 7.71 | 545060 |
| 1776983700 | 7.81 | 0.11 | 1.43 | 7.8 | 8.43 | 7.21 | 148061 |
| 1776897300 | 7.7 | -3.62 | -31.98 | 11.45 | 12.43 | 7.145 | 651613 |
| 1776810900 | 11.32 | 1.53 | 15.63 | 10.23 | 12.23 | 9.83 | 680583 |
| 1776724500 | 9.7899999 | 3.29 | 50.62 | 7.4674 | 11.48 | 7.1 | 2521444 |
| 1776465300 | 6.5 | 1.66 | 34.30 | 5 | 6.98 | 4.86 | 463886 |
| 1776378900 | 4.84 | 0.19 | 4.09 | 4.78 | 5.32 | 4.58 | 137307 |
| 1776292500 | 4.65 | 0.75 | 19.23 | 3.96 | 4.78 | 3.96 | 70901 |
| 1776206100 | 3.9 | 0.05 | 1.30 | 3.87 | 4.1324 | 3.7106 | 21597 |
| 1776119700 | 3.85 | 0.18 | 4.90 | 3.68 | 3.98 | 3.62 | 23373 |
| 1775860500 | 3.67 | -0.57 | -13.44 | 3.61 | 4.0699 | 3.5247 | 59998 |
| 1775774100 | 4.24 | 0.18 | 4.43 | 3.99 | 4.83 | 3.7135 | 176759 |
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.
