Premium
Forward Industries Inc (FORD)
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 | 0.25 | 6.49350649351 | 3.85 | 4.33 | 3.85 | 13430 | 4.0924169 | CS |
| 4 | 0.25 | 6.49350649351 | 3.85 | 4.6 | 3.67 | 17632 | 4.0973696 | CS |
| 12 | 0.28 | 7.32984293194 | 3.82 | 6.13 | 3.1 | 349096 | 5.19735528 | CS |
| 26 | -1.3 | -24.0740740741 | 5.4 | 8.29 | 3.1 | 226131 | 5.00793672 | CS |
| 52 | -3.65 | -47.0967741935 | 7.75 | 8.29 | 3.1 | 128332 | 5.15963025 | CS |
| 156 | -12.9 | -75.8823529412 | 17 | 20.2 | 3.1 | 63980 | 8.07836204 | CS |
| 260 | -6.3 | -60.5769230769 | 10.4 | 57.5 | 3.1 | 153258 | 20.0949232 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733528100 | 4.24 | 0.1 | 2.42 | 4.11 | 4.2999 | 4.11 | 11577 |
| 1733441700 | 4.14 | -0.03 | -0.72 | 4.17 | 4.197 | 4.04 | 9611 |
| 1733355300 | 4.17 | 0.13 | 3.22 | 3.99 | 4.33 | 3.99 | 23452 |
| 1733268900 | 4.04 | -0.02 | -0.49 | 4.0599999 | 4.0937 | 4.0199999 | 8793 |
| 1733182500 | 4.0599999 | 0.1 | 2.53 | 4.07 | 4.1 | 4 | 12352 |
| 1732917840 | 3.96 | 0.03 | 0.76 | 3.885 | 4.07 | 3.885 | 8858 |
| 1732750500 | 3.93 | -0.14 | -3.44 | 4.09 | 4.09 | 3.93 | 6294 |
| 1732664100 | 4.07 | 0.14 | 3.56 | 3.9 | 4.08 | 3.86 | 14598 |
| 1732577700 | 3.93 | 0.06 | 1.55 | 3.87 | 3.99 | 3.76 | 12819 |
| 1732318500 | 3.87 | 0.05 | 1.31 | 3.78 | 3.87 | 3.78 | 10139 |
| 1732232100 | 3.82 | -0.09 | -2.30 | 3.91 | 3.91 | 3.67 | 12737 |
| 1732145700 | 3.91 | 0.04 | 1.03 | 3.8601 | 3.92 | 3.84 | 14705 |
| 1732059300 | 3.87 | -0.08 | -2.03 | 3.89 | 4 | 3.85 | 5509 |
| 1731972900 | 3.95 | -0.05 | -1.25 | 4.026 | 4.057531 | 3.863 | 11433 |
| 1731713700 | 4 | -0.08 | -1.96 | 4.15 | 4.15 | 3.97 | 5591 |
| 1731627300 | 4.08 | 0.08 | 2.00 | 4.09 | 4.1175 | 3.99 | 4616 |
| 1731540900 | 4 | -0.27 | -6.32 | 4.1215 | 4.24 | 4 | 17051 |
| 1731454500 | 4.2699999 | -0.04 | -0.93 | 4.41 | 4.5 | 4.1771 | 31291 |
| 1731368100 | 4.3099999 | 0.28 | 6.95 | 4.1 | 4.6 | 4.0982 | 82947 |
| 1731108900 | 4.03 | 0.18 | 4.68 | 3.9353 | 4.0599999 | 3.87 | 38714 |
| 1731022500 | 3.85 | -0.01 | -0.26 | 3.9395 | 4 | 3.7734 | 46125 |
| 1730936100 | 3.86 | 0.19 | 5.18 | 3.76 | 3.91 | 3.6601 | 46901 |
| 1730849700 | 3.67 | 0.02 | 0.55 | 3.76 | 3.76 | 3.61 | 7978 |
| 1730763300 | 3.65 | 0.06 | 1.67 | 3.58 | 3.857 | 3.56 | 72370 |
| 1730500500 | 3.59 | 0.07 | 1.99 | 3.54 | 3.62 | 3.5238 | 5865 |
| 1730414100 | 3.52 | -0.1 | -2.76 | 3.63 | 3.7992 | 3.51 | 48754 |
| 1730327700 | 3.62 | 0.02 | 0.56 | 3.75 | 3.76 | 3.6 | 20805 |
| 1730241300 | 3.6 | -0.11 | -2.96 | 3.7 | 3.79 | 3.58 | 64123 |
| 1730154900 | 3.7099 | 0.12 | 3.34 | 3.61 | 3.81 | 3.4974 | 132518 |
| 1729895700 | 3.59 | 0.03 | 0.84 | 3.49 | 3.6899 | 3.47 | 32087 |
| 1729809300 | 3.56 | -0.01 | -0.40 | 3.58 | 3.6397 | 3.4665 | 13938 |
| 1729722900 | 3.5744 | 0 | 0.06 | 3.57 | 3.66 | 3.51 | 15265 |
| 1729636500 | 3.5723 | -0.06 | -1.59 | 3.6321 | 3.6321 | 3.4674 | 9368 |
| 1729550100 | 3.63 | 0.06 | 1.68 | 3.71 | 3.71 | 3.53 | 20011 |
| 1729290900 | 3.57 | 0.08 | 2.29 | 3.49 | 3.64 | 3.49 | 37521 |
| 1729204500 | 3.49 | 0.08 | 2.35 | 3.45 | 3.6898 | 3.35 | 83476 |
| 1729118100 | 3.41 | 0.04 | 1.19 | 3.53 | 3.57 | 3.34 | 63797 |
| 1729031700 | 3.37 | -0.18 | -5.07 | 3.54 | 3.54 | 3.3009 | 35248 |
| 1728945300 | 3.55 | -0.08 | -2.20 | 3.69 | 3.7 | 3.5 | 37374 |
| 1728686100 | 3.63 | 0 | 0.00 | 3.62 | 3.73 | 3.46 | 70739 |
| 1728599700 | 3.63 | -0.05 | -1.36 | 3.69 | 4.0199999 | 3.59 | 68210 |
| 1728513300 | 3.68 | -0.06 | -1.60 | 3.91 | 3.91 | 3.43 | 69785 |
| 1728426900 | 3.74 | -0.61 | -14.02 | 4.04 | 4.2084 | 3.6 | 147289 |
| 1728340500 | 4.35 | -1.03 | -19.14 | 4.99 | 5.17 | 4.0599999 | 545761 |
| 1728081300 | 5.38 | 1.88 | 53.71 | 4.8 | 6.13 | 4.5599999 | 17631077 |
| 1727994900 | 3.5 | -0.04 | -1.13 | 3.5194 | 3.76 | 3.45 | 22096 |
| 1727908500 | 3.54 | -0.07 | -1.94 | 3.61 | 3.96 | 3.48 | 14477 |
| 1727822100 | 3.61 | -0.12 | -3.22 | 3.67 | 4.0599999 | 3.58 | 87264 |
| 1727735520 | 3.73 | 0.19 | 5.37 | 3.46 | 3.73 | 3.46 | 23356 |
| 1727476500 | 3.54 | 0.07 | 2.02 | 3.46 | 3.54 | 3.3701 | 7097 |
| 1727390100 | 3.47 | 0.03 | 0.87 | 3.47 | 3.5 | 3.3661 | 8701 |
| 1727303700 | 3.44 | 0.14 | 4.24 | 3.36 | 3.44 | 3.215 | 23776 |
| 1727217300 | 3.3 | -0.05 | -1.49 | 3.2799999 | 3.46 | 3.2799999 | 11420 |
| 1727130900 | 3.35 | -0.18 | -5.10 | 3.6 | 3.6 | 3.1 | 23169 |
| 1726871700 | 3.53 | -0.06 | -1.67 | 3.56 | 3.68 | 3.53 | 15127 |
| 1726785300 | 3.59 | 0 | 0.00 | 3.76 | 3.76 | 3.56 | 5212 |
| 1726698900 | 3.59 | -0.09 | -2.45 | 3.7101 | 3.7938 | 3.54 | 20892 |
| 1726612500 | 3.68 | 0.07 | 1.94 | 3.61 | 3.83 | 3.61 | 64122 |
| 1726526100 | 3.61 | -0.08 | -2.17 | 3.72 | 3.7873 | 3.61 | 14777 |
| 1726266900 | 3.69 | -0.11 | -2.81 | 3.71 | 3.89 | 3.63 | 18482 |
| 1726180500 | 3.7965 | 0.01 | 0.17 | 3.83 | 3.9 | 3.71 | 16515 |
| 1726094100 | 3.79 | 0.09 | 2.43 | 3.8 | 3.8 | 3.63 | 21599 |
| 1726007700 | 3.7 | 0.09 | 2.49 | 3.69 | 3.7273 | 3.5773 | 8639 |
| 1725921300 | 3.61 | -0.05 | -1.37 | 3.65 | 3.667 | 3.5657 | 4391 |
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
