Premium
Fonar Corporation (FONR)
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 | 0.1 | 0.673854447439 | 14.84 | 14.98 | 14.55 | 10668 | 14.80849469 | CS |
| 4 | -0.57 | -3.6750483559 | 15.51 | 17.62 | 14.55 | 17742 | 15.60831505 | CS |
| 12 | -1.05 | -6.56660412758 | 15.99 | 17.62 | 14.53 | 13448 | 15.49400344 | CS |
| 26 | -2.38 | -13.7413394919 | 17.32 | 17.98 | 14.445 | 16657 | 15.77262847 | CS |
| 52 | -7.54 | -33.5409252669 | 22.48 | 23.41 | 14.05 | 17400 | 16.6504067 | CS |
| 156 | -2.77 | -15.6408808583 | 17.71 | 24.05 | 12.1301 | 15857 | 16.99353746 | CS |
| 260 | -4.83 | -24.4309559939 | 19.77 | 26.49 | 11 | 22559 | 18.00031123 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740785700 | 14.94 | 0.29 | 1.98 | 14.68 | 14.94 | 14.55 | 15115 |
| 1740699300 | 14.65 | -0.17 | -1.15 | 14.82 | 14.8597 | 14.5829 | 5549 |
| 1740612900 | 14.82 | 0.26 | 1.79 | 14.55 | 14.8366 | 14.55 | 13689 |
| 1740526500 | 14.56 | -0.3 | -2.02 | 14.92 | 14.92 | 14.56 | 7453 |
| 1740440100 | 14.86 | 0.11 | 0.74 | 14.7633 | 14.865 | 14.69 | 11186 |
| 1740180900 | 14.7505 | 0.04 | 0.28 | 14.81 | 15.01 | 14.75 | 6903 |
| 1740094500 | 14.71 | -0.33 | -2.19 | 14.87 | 15.1 | 14.63 | 15243 |
| 1740008100 | 15.04 | -0.01 | -0.07 | 14.98 | 15.2008 | 14.83 | 16019 |
| 1739921700 | 15.05 | -1.2 | -7.38 | 15.9128 | 15.9128 | 14.95 | 44763 |
| 1739576100 | 16.25 | -0.16 | -0.98 | 16.34 | 16.84 | 16.25 | 6386 |
| 1739489700 | 16.41 | 0.21 | 1.30 | 16.36 | 17.62 | 16 | 47871 |
| 1739403300 | 16.2 | -0.06 | -0.37 | 16.12 | 16.52 | 16.12 | 11459 |
| 1739316900 | 16.26 | 0.25 | 1.56 | 16 | 16.5 | 15.9695 | 15980 |
| 1739230500 | 16.01 | 0.41 | 2.63 | 15.74 | 16.1018 | 15.71 | 16983 |
| 1738971300 | 15.6 | -0.42 | -2.62 | 16.02 | 16.03 | 15.6 | 16588 |
| 1738884900 | 16.02 | -0.18 | -1.11 | 16.149999 | 16.23 | 15.925 | 47959 |
| 1738798500 | 16.2 | 0.54 | 3.45 | 15.67 | 16.25 | 15.65 | 19957 |
| 1738712100 | 15.66 | 0.13 | 0.84 | 15.6928 | 15.6928 | 15.55 | 2656 |
| 1738625700 | 15.53 | -0.22 | -1.40 | 15.56 | 15.76 | 15.5 | 11616 |
| 1738366500 | 15.75 | -0.08 | -0.51 | 15.76 | 16.1502 | 15.75 | 18198 |
| 1738280100 | 15.83 | -0.33 | -2.04 | 16.17 | 16.2327 | 15.82 | 10531 |
| 1738193700 | 16.16 | 0.42 | 2.67 | 15.86 | 16.16 | 15.7625 | 12705 |
| 1738107300 | 15.74 | -0.12 | -0.76 | 15.99 | 15.99 | 15.65 | 3560 |
| 1738020900 | 15.86 | -0.14 | -0.88 | 15.89 | 15.9723 | 15.6372 | 11228 |
| 1737761700 | 16 | 0.6 | 3.90 | 15.69 | 16.0999 | 15.5352 | 14177 |
| 1737675300 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1737588900 | 15.4 | 0.2 | 1.32 | 15.15 | 15.5 | 15.14 | 15390 |
| 1737502500 | 15.2 | -0.02 | -0.13 | 15.1 | 15.3711 | 15.067 | 10996 |
| 1737156900 | 15.22 | -0.06 | -0.39 | 15.28 | 15.3926 | 15.21 | 17352 |
| 1737070500 | 15.28 | 0.06 | 0.39 | 15.33 | 15.3999 | 15.2 | 10507 |
| 1736984100 | 15.22 | 0.06 | 0.40 | 15.34 | 15.34 | 15.0283 | 5595 |
| 1736897700 | 15.16 | 0.03 | 0.20 | 15.12 | 15.3343 | 15.12 | 3251 |
| 1736811300 | 15.13 | -0.1 | -0.66 | 15.24 | 15.43 | 15.12 | 9514 |
| 1736552100 | 15.23 | -0.17 | -1.10 | 15.23 | 15.45 | 15.2 | 7402 |
| 1736379300 | 15.4 | 0.22 | 1.45 | 15.15 | 15.4 | 15.15 | 5884 |
| 1736292900 | 15.18 | -0.16 | -1.04 | 15.44 | 15.51 | 15.18 | 8732 |
| 1736206500 | 15.34 | 0.32 | 2.13 | 15.245 | 15.4875 | 15.19 | 5556 |
| 1735947300 | 15.02 | -0.08 | -0.53 | 15.16 | 15.25 | 15.02 | 4605 |
| 1735860900 | 15.1 | -0.04 | -0.26 | 15.28 | 15.28 | 14.95 | 14371 |
| 1735688100 | 15.14 | 0.16 | 1.07 | 15 | 15.165 | 14.97 | 10405 |
| 1735601700 | 14.98 | 0.03 | 0.20 | 15.03 | 15.1 | 14.98 | 6015 |
| 1735342500 | 14.95 | -0.35 | -2.29 | 15.3 | 15.44 | 14.53 | 21006 |
| 1735256100 | 15.3 | 0.26 | 1.69 | 15.1 | 15.36 | 15.09 | 6447 |
| 1735077840 | 15.045 | 0.07 | 0.50 | 15.02 | 15.11 | 15.02 | 1519 |
| 1734996900 | 14.97 | -0.17 | -1.12 | 15.23 | 15.23 | 14.97 | 9611 |
| 1734737700 | 15.14 | 0.03 | 0.20 | 15.2399 | 15.2399 | 15.01 | 10245 |
| 1734651300 | 15.11 | 0 | 0.00 | 15.11 | 15.205 | 14.99 | 8865 |
| 1734564900 | 15.11 | -0.18 | -1.18 | 15.32 | 15.64 | 15.1 | 15904 |
| 1734478500 | 15.29 | -0.45 | -2.86 | 15.59 | 15.73 | 15.21 | 19842 |
| 1734392100 | 15.74 | 0.21 | 1.35 | 15.4272 | 15.74 | 15.3 | 26358 |
| 1734132900 | 15.53 | -0.18 | -1.15 | 15.6 | 15.6 | 15.3615 | 6365 |
| 1734046500 | 15.71 | 0.15 | 0.96 | 15.525 | 15.71 | 15.4 | 9950 |
| 1733960100 | 15.56 | 0.2 | 1.30 | 15.31 | 15.66 | 15.31 | 10659 |
| 1733873700 | 15.36 | -0.18 | -1.16 | 15.76 | 15.8672 | 15.11 | 14815 |
| 1733787300 | 15.54 | -0.45 | -2.81 | 15.84 | 16.059999 | 15.51 | 14505 |
| 1733528100 | 15.99 | 0.15 | 0.95 | 15.988 | 16.03 | 15.82 | 7007 |
| 1733441700 | 15.84 | -0.41 | -2.52 | 16.2332 | 16.3499 | 15.822 | 6475 |
| 1733355300 | 16.25 | 0.16 | 0.99 | 16.05 | 16.379999 | 15.82 | 9885 |
| 1733268900 | 16.09 | 0.02 | 0.12 | 16.059999 | 16.219999 | 15.63 | 24630 |
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
