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 | -0.83 | -18.6936936937 | 4.44 | 4.71 | 3.3397 | 17379 | 3.77939825 | CS |
| 4 | -2.53 | -41.2052117264 | 6.14 | 6.14 | 3.3397 | 14231 | 4.53111749 | CS |
| 12 | -0.8 | -18.1405895692 | 4.41 | 6.99 | 3.3397 | 16945 | 5.33421451 | CS |
| 26 | -0.11 | -2.95698924731 | 3.72 | 6.99 | 3.1 | 179437 | 5.196678 | CS |
| 52 | -2.66 | -42.4242424242 | 6.27 | 8.29 | 3.1 | 126372 | 5.04017555 | CS |
| 156 | -12.29 | -77.2955974843 | 15.9 | 19.393 | 3.1 | 59030 | 7.05816237 | CS |
| 260 | -6.29 | -63.5353535354 | 9.9 | 57.5 | 3.1 | 152855 | 20.11905102 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 3.61 | 0.16 | 4.64 | 3.59 | 3.65 | 3.32 | 18955 |
| 1741905300 | 3.45 | -0.29 | -7.75 | 3.8 | 3.88 | 3.3397 | 25165 |
| 1741818900 | 3.74 | -0.18 | -4.59 | 3.89 | 3.98 | 3.73 | 27590 |
| 1741732500 | 3.92 | 0.1 | 2.57 | 4.2 | 4.28 | 3.8751 | 11926 |
| 1741646100 | 3.8218 | -0.46 | -10.71 | 4.32 | 4.35 | 3.8218 | 7467 |
| 1741390500 | 4.28 | -0.26 | -5.62 | 4.44 | 4.71 | 4.16 | 14748 |
| 1741304100 | 4.535 | -0.1 | -2.05 | 4.84 | 4.84 | 4.4376 | 18076 |
| 1741217700 | 4.63 | 0.04 | 0.87 | 4.82 | 5.04 | 4.4704 | 55176 |
| 1741131300 | 4.59 | 0.06 | 1.32 | 4.5 | 4.7409 | 4.15 | 20425 |
| 1741044900 | 4.53 | -0.25 | -5.23 | 4.73 | 5.0082 | 4.51 | 7073 |
| 1740785700 | 4.78 | -0.2 | -3.96 | 4.94 | 4.94 | 4.5519999 | 8740 |
| 1740699300 | 4.9772 | -0.03 | -0.65 | 5.15 | 5.15 | 4.7699999 | 2375 |
| 1740612900 | 5.01 | 0.06 | 1.21 | 4.95 | 5.1399 | 4.95 | 1694 |
| 1740526500 | 4.95 | -0.02 | -0.40 | 4.97 | 5.1001 | 4.75 | 2451 |
| 1740440100 | 4.97 | -0.08 | -1.58 | 5.05 | 5.255 | 4.83 | 6226 |
| 1740180900 | 5.05 | -0.01 | -0.20 | 5.04 | 5.2222 | 5.0235 | 8271 |
| 1740094500 | 5.0599999 | -0.28 | -5.24 | 5.39 | 5.39 | 5.03 | 10569 |
| 1740008100 | 5.34 | -0.06 | -1.11 | 5.34 | 5.406 | 5 | 9481 |
| 1739921700 | 5.4 | -0.26 | -4.59 | 5.8 | 5.8949999 | 5.1 | 15112 |
| 1739576100 | 5.66 | -0.21 | -3.58 | 6.14 | 6.14 | 5.42 | 17818 |
| 1739489700 | 5.87 | 0.13 | 2.30 | 6.18 | 6.18 | 5.7849 | 14810 |
| 1739403300 | 5.7382 | -0.18 | -3.07 | 5.76 | 5.89 | 5.69 | 9295 |
| 1739316900 | 5.92 | -0.3 | -4.82 | 6.43 | 6.4444 | 5.855 | 9747 |
| 1739230500 | 6.22 | -0.23 | -3.57 | 6.42 | 6.46 | 6.22 | 8366 |
| 1738971300 | 6.45 | -0.12 | -1.75 | 6.57 | 6.57 | 6.33 | 5252 |
| 1738884900 | 6.565 | 0.05 | 0.69 | 6.96 | 6.96 | 6.4368999 | 28410 |
| 1738798500 | 6.5199999 | -0.12 | -1.81 | 6.39 | 6.8469 | 6.39 | 5961 |
| 1738712100 | 6.64 | 0.18 | 2.79 | 6.53 | 6.99 | 6.0801 | 42006 |
| 1738625700 | 6.46 | 0.45 | 7.49 | 6.68 | 6.7 | 6.03 | 24116 |
| 1738366500 | 6.01 | 0.35 | 6.18 | 6.2 | 6.25 | 5.83 | 23253 |
| 1738280100 | 5.66 | -0.45 | -7.36 | 6.11 | 6.2 | 5.5601 | 32026 |
| 1738193700 | 6.11 | 0.15 | 2.52 | 6 | 6.1937 | 6 | 5046 |
| 1738107300 | 5.96 | -0.21 | -3.40 | 6.24 | 6.5899 | 5.941 | 43802 |
| 1738020900 | 6.17 | -0.37 | -5.69 | 6.43 | 6.59 | 6.07 | 8613 |
| 1737761700 | 6.5425 | 0.07 | 1.12 | 6.91 | 6.99 | 6.41 | 18954 |
| 1737675300 | 6.47 | 0 | 0.00 | 6.47 | 6.47 | 6.47 | 0 |
| 1737588900 | 6.47 | 0.58 | 9.88 | 5.99 | 6.7999 | 5.99 | 26111 |
| 1737502500 | 5.8881 | 0.31 | 5.52 | 5.59 | 5.99 | 5.59 | 27982 |
| 1737156900 | 5.58 | 0.16 | 2.95 | 5.45 | 5.61 | 5.44 | 7041 |
| 1737070500 | 5.42 | 0.03 | 0.56 | 5.49 | 5.63 | 5.3354 | 9822 |
| 1736984100 | 5.39 | 0.07 | 1.32 | 5.28 | 5.65 | 5.26 | 17613 |
| 1736897700 | 5.32 | -0.03 | -0.47 | 5.38 | 5.53 | 5.25 | 27764 |
| 1736811300 | 5.345 | -0.13 | -2.29 | 5.3099999 | 5.47 | 5.05 | 5283 |
| 1736552100 | 5.47 | 0.1 | 1.86 | 5.45 | 5.58 | 5.3 | 29999 |
| 1736379300 | 5.37 | 0.08 | 1.51 | 5.42 | 5.45 | 5.3106 | 8573 |
| 1736292900 | 5.29 | -0.23 | -4.17 | 5.51 | 5.51 | 5.04 | 10567 |
| 1736206500 | 5.5199999 | 0.25 | 4.74 | 5.32 | 5.59 | 5.2864 | 15791 |
| 1735947300 | 5.2699999 | 0.26 | 5.19 | 5 | 5.3099999 | 4.899 | 19260 |
| 1735860900 | 5.01 | 0.06 | 1.21 | 4.89 | 5.01 | 4.6813 | 7871 |
| 1735688100 | 4.95 | -0.1 | -1.98 | 5.1 | 5.4499 | 4.8398 | 5788 |
| 1735601700 | 5.05 | -0.11 | -2.13 | 5.0199999 | 5.55 | 5.0199999 | 46510 |
| 1735342500 | 5.16 | 0.67 | 14.92 | 4.54 | 5.2097 | 4.4401 | 38531 |
| 1735256100 | 4.49 | 0.06 | 1.35 | 4.5 | 4.5599999 | 4.48 | 15126 |
| 1735077840 | 4.43 | 0.04 | 0.91 | 4.38 | 4.49 | 4.36 | 3344 |
| 1734996900 | 4.39 | -0.1 | -2.23 | 4.38 | 4.6 | 4.1153 | 31467 |
| 1734737700 | 4.49 | 0.08 | 1.81 | 4.41 | 4.5065 | 4.2763 | 10550 |
| 1734651300 | 4.41 | -0.11 | -2.43 | 4.59 | 4.62 | 4.36 | 12250 |
| 1734564900 | 4.5199999 | 0.07 | 1.69 | 4.54 | 4.71 | 4.4573 | 19862 |
| 1734478500 | 4.445 | 0.04 | 0.79 | 4.57 | 5 | 4.35 | 67098 |
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
