Premium
Formula Systems 1985 Ltd (FORTY)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.26 | 2.08237353727 | 108.53 | 113 | 108.53 | 795 | 111.6139956 | DR |
| 4 | -7.43 | -6.28489257317 | 118.22 | 119.98 | 101.22 | 547 | 110.51485729 | DR |
| 12 | -24.91 | -18.3566691231 | 135.7 | 149.5 | 101.22 | 494 | 126.35314427 | DR |
| 26 | -58.83 | -34.6834099752 | 169.62 | 179 | 101.22 | 435 | 128.40500711 | DR |
| 52 | -21.3 | -16.1253690665 | 132.09 | 190.5599 | 101.22 | 430 | 134.09567501 | DR |
| 156 | 38.98 | 54.2821334076 | 71.81 | 190.5599 | 52.73 | 450 | 98.79120446 | DR |
| 260 | 21.95 | 24.7073390365 | 88.84 | 190.5599 | 52.73 | 1282 | 100.81150789 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 111.03 | 0 | 0.00 | 110.92 | 112.98 | 110.92 | 551 |
| 1783550100 | 111.03 | -1.97 | -1.74 | 110.72 | 111.03 | 110.72 | 911 |
| 1783463700 | 113 | 4.47 | 4.12 | 113 | 113 | 113 | 1377 |
| 1783377300 | 108.53 | 1.53 | 1.43 | 108.53 | 108.53 | 108.53 | 342 |
| 1783031700 | 107 | 0 | 0.00 | 107.24 | 107.24 | 107 | 28 |
| 1782945300 | 107 | 4.99 | 4.89 | 105 | 107 | 105 | 795 |
| 1782858900 | 102.01 | -0.89 | -0.86 | 101.22 | 103.7 | 101.22 | 572 |
| 1782772500 | 102.9 | -3.6 | -3.38 | 102.86 | 103 | 102.22 | 567 |
| 1782513300 | 106.5 | 0 | 0.00 | 101.45 | 106.5 | 101.45 | 435 |
| 1782426900 | 106.5 | 0 | 0.00 | 104.9 | 106.5 | 104.9 | 175 |
| 1782340500 | 106.5 | 0 | 0.00 | 106.73 | 106.73 | 105.85 | 89 |
| 1782254100 | 106.5 | -1.99 | -1.83 | 105.61 | 106.5 | 105.61 | 570 |
| 1782167700 | 108.49 | -4.41 | -3.91 | 108.95 | 108.95 | 106.57 | 824 |
| 1781822100 | 112.9 | -6.21 | -5.21 | 112.7 | 112.9 | 112.7 | 1024 |
| 1781735700 | 119.11 | -0.87 | -0.73 | 117.975 | 119.11 | 117.975 | 179 |
| 1781649300 | 119.98 | 2.48 | 2.11 | 119.11 | 119.98 | 117.65 | 621 |
| 1781562900 | 117.5 | 0 | 0.00 | 118.8 | 118.8 | 117.5 | 267 |
| 1781303700 | 117.5 | 0 | 0.00 | 118.22 | 118.22 | 117.5 | 518 |
| 1781217300 | 117.5 | 0 | 0.00 | 117.82 | 120 | 117.5 | 67 |
| 1781130900 | 117.5 | -4 | -3.29 | 118.13 | 122 | 117.5 | 1909 |
| 1781044500 | 121.5 | -8 | -6.18 | 124.9 | 124.9 | 120.02 | 778 |
| 1780958100 | 129.5 | 3.5 | 2.78 | 127.53 | 129.5 | 127.53 | 287 |
| 1780698900 | 126 | -12.25 | -8.86 | 131.745 | 131.745 | 126 | 428 |
| 1780612500 | 138.25 | 0 | 0.00 | 133.5 | 138.25 | 133.5 | 280 |
| 1780526100 | 138.25 | 5.25 | 3.95 | 132.61 | 138.25 | 132.61 | 267 |
| 1780439700 | 133 | 0 | 0.00 | 131.775 | 133 | 131.775 | 85 |
| 1780353300 | 133 | 0.46 | 0.35 | 130.84 | 133 | 128.4 | 609 |
| 1780094100 | 132.54 | 0 | 0.00 | 132.54 | 132.55 | 132.54 | 121 |
| 1780007700 | 132.54 | 4.04 | 3.14 | 128.76 | 132.55 | 128.76 | 1148 |
| 1779921300 | 128.5 | -4.41 | -3.32 | 134.56 | 134.56 | 128.5 | 765 |
| 1779834900 | 132.91 | -6.14 | -4.42 | 131.54 | 132.91 | 131.54 | 878 |
| 1779489300 | 139.05 | -5.43 | -3.76 | 133.37 | 139.05 | 133.37 | 1433 |
| 1779402900 | 144.47999 | 0 | 0.00 | 139.88 | 144.47999 | 139.88 | 326 |
| 1779316500 | 144.47999 | 0 | 0.00 | 142.66999 | 144.47999 | 142.66999 | 195 |
| 1779230100 | 144.47999 | 0 | 0.00 | 144.75 | 144.75 | 144.47999 | 400 |
| 1779143700 | 144.47999 | 3.04 | 2.15 | 144.47999 | 144.47999 | 141.12 | 488 |
| 1778884500 | 141.44 | 0 | 0.00 | 139 | 141.44 | 139 | 410 |
| 1778798100 | 141.44 | 2.55 | 1.84 | 140.87 | 141.44 | 140.87 | 1252 |
| 1778711700 | 138.88999 | -8.51 | -5.77 | 143.475 | 143.475 | 138.88999 | 239 |
| 1778625300 | 147.4 | 0 | 0.00 | 145 | 147.4 | 145 | 135 |
| 1778538900 | 147.4 | 0 | 0.00 | 149.08 | 149.08 | 147.4 | 262 |
| 1778279700 | 147.4 | -0.8 | -0.54 | 147.19999 | 149.5 | 146.0001 | 1390 |
| 1778193300 | 148.19999 | 0 | 0.00 | 148.3 | 148.3 | 145 | 92 |
| 1778106900 | 148.19999 | 6.06 | 4.26 | 148.19999 | 148.19999 | 148.19999 | 139 |
| 1778020500 | 142.13999 | 9.66 | 7.29 | 142.13999 | 142.13999 | 142.13999 | 593 |
| 1777934100 | 132.47999 | 0 | 0.00 | 142.72 | 143.24 | 132.47999 | 190 |
| 1777674900 | 132.47999 | 0 | 0.00 | 139.77 | 139.77 | 132.47999 | 33 |
| 1777588500 | 132.47999 | 0 | 0.00 | 137.69 | 137.69 | 132.47999 | 91 |
| 1777502100 | 132.47999 | 0 | 0.00 | 137 | 137 | 132.47999 | 217 |
| 1777415700 | 132.47999 | -3.8 | -2.79 | 134 | 136.28 | 132.47999 | 241 |
| 1777329300 | 136.2801 | -4.72 | -3.35 | 140.69999 | 140.69999 | 136.2801 | 797 |
| 1777070100 | 141 | 5.5 | 4.06 | 137.5 | 141 | 137.5 | 298 |
| 1776983700 | 135.5 | 6.69 | 5.19 | 137.62 | 137.62 | 135.5 | 490 |
| 1776897300 | 128.81 | 0 | 0.00 | 139.49 | 139.49 | 128.81 | 33 |
| 1776810900 | 128.81 | 0 | 0.00 | 136.31 | 136.31 | 128.81 | 54 |
| 1776724500 | 128.81 | -6.89 | -5.08 | 137.29 | 137.29 | 128.81 | 527 |
| 1776465300 | 135.69999 | 2.7 | 2.03 | 135.69999 | 137.41999 | 135.69999 | 348 |
| 1776378900 | 133 | 4.52 | 3.52 | 128.79 | 133 | 128.79 | 605 |
| 1776292500 | 128.47999 | 1.48 | 1.17 | 129.55 | 130.78 | 128.47999 | 862 |
| 1776206100 | 127 | 7.79 | 6.53 | 122.62 | 130.38 | 121.25 | 1573 |
| 1776119700 | 119.215 | -2.1 | -1.73 | 113.9 | 119.215 | 113.9 | 480 |
| 1775860500 | 121.31 | -3.14 | -2.52 | 121.31 | 121.31 | 121.31 | 70 |
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.
