Premium
Foresight Autonomous Holdings Ltd (FRSX)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 0.96 | 0.0276 | 2.96 | 0.9901 | 1.05 | 0.95 | 327286 |
| 1739489700 | 0.9324 | 0.0408 | 4.58 | 0.8946 | 0.959346 | 0.8903 | 25323 |
| 1739403300 | 0.8916 | -0.0317 | -3.43 | 0.9101 | 0.94 | 0.882 | 75404 |
| 1739316900 | 0.9233 | -0.0433 | -4.48 | 0.9768 | 1.02 | 0.9006 | 115446 |
| 1739230500 | 0.9666 | -0.02895 | -2.91 | 1.02 | 1.0397 | 0.92 | 118525 |
| 1738971300 | 0.99555 | -0.00445 | -0.45 | 0.99 | 1.03 | 0.96 | 56481 |
| 1738884900 | 1 | -0.08 | -7.41 | 1.09 | 1.11 | 0.98 | 83517 |
| 1738798500 | 1.08 | 0.1 | 9.98 | 0.994 | 1.2 | 0.994 | 130983 |
| 1738712100 | 0.982 | -0.0101 | -1.02 | 1 | 1.0495 | 0.9757 | 57751 |
| 1738625700 | 0.9921 | -0.0479 | -4.61 | 1.03 | 1.06 | 0.9512 | 67854 |
| 1738366500 | 1.04 | -0.03 | -2.80 | 1.07 | 1.09 | 1.04 | 76884 |
| 1738280100 | 1.07 | 0.02 | 1.42 | 1.05 | 1.09 | 1.05 | 60553 |
| 1738193700 | 1.055 | -0.02 | -1.86 | 1.06 | 1.12 | 1.026 | 183497 |
| 1738107300 | 1.075 | 0.01 | 0.94 | 1.09 | 1.09 | 1.045 | 103316 |
| 1738020900 | 1.065 | -0.23 | -17.44 | 1.23 | 1.27 | 1.04 | 224722 |
| 1737761700 | 1.29 | 0.03 | 2.38 | 1.27 | 1.32 | 1.26 | 157664 |
| 1737675300 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1737588900 | 1.26 | -0.02 | -1.56 | 1.27 | 1.27 | 1.21 | 159406 |
| 1737502500 | 1.28 | -0.08 | -5.88 | 1.365 | 1.41 | 1.23 | 1077248 |
| 1737156900 | 1.36 | -0.09 | -5.88 | 1.42 | 1.47 | 1.34 | 706612 |
| 1737070500 | 1.445 | 0.03 | 1.76 | 1.45 | 1.6391 | 1.4128 | 412641 |
| 1736984100 | 1.42 | 0.12 | 9.23 | 1.35 | 1.43 | 1.3 | 151609 |
| 1736897700 | 1.3 | 0.05 | 4.00 | 1.35 | 1.43 | 1.28 | 259229 |
| 1736811300 | 1.25 | -0.08 | -6.02 | 1.27 | 1.28 | 1.18 | 311119 |
| 1736552100 | 1.33 | 0.03 | 2.31 | 1.3798999 | 1.4319 | 1.27 | 146841 |
| 1736379300 | 1.3 | -0.24 | -15.58 | 1.4998 | 1.4999 | 1.2 | 885491 |
| 1736292900 | 1.54 | -0.14 | -8.33 | 1.6499 | 1.65 | 1.51 | 337933 |
| 1736206500 | 1.68 | -0.04 | -2.33 | 1.75 | 1.8 | 1.6 | 421323 |
| 1735947300 | 1.72 | 0.27 | 18.62 | 1.4637 | 1.8 | 1.42 | 647908 |
| 1735860900 | 1.45 | -0.03 | -2.03 | 1.4908999 | 1.59 | 1.41 | 638524 |
| 1735688100 | 1.48 | -0.1 | -6.33 | 1.65 | 1.65 | 1.45 | 535495 |
| 1735601700 | 1.58 | -0.26 | -14.13 | 1.84 | 1.89 | 1.45 | 1990907 |
| 1735342500 | 1.84 | -0.19 | -9.36 | 2.07 | 2.07 | 1.6299999 | 1338938 |
| 1735256100 | 2.0299999 | -0.38 | -15.77 | 2.5299999 | 2.6282 | 1.66 | 2928830 |
| 1735077840 | 2.41 | 0.7 | 40.94 | 2.24 | 2.63 | 2 | 5454638 |
| 1734996900 | 1.71 | 0.46 | 36.80 | 1.12 | 1.94 | 1.12 | 4812683 |
| 1734737700 | 1.25 | 0.33 | 35.87 | 1.0397 | 1.27 | 0.94 | 11706836 |
| 1734651300 | 0.92 | 0 | 0.00 | 1.22 | 1.28 | 0.7916 | 3104067 |
| 1734564900 | 0.92 | 0.2851 | 44.90 | 0.6348 | 0.9317 | 0.6266 | 2055211 |
| 1734478500 | 0.6349 | -0.0151 | -2.32 | 0.632161 | 0.66 | 0.625 | 100951 |
| 1734392100 | 0.65 | 0.021 | 3.34 | 0.607 | 0.66 | 0.6061 | 203443 |
| 1734132900 | 0.629 | -0.017951 | -2.77 | 0.6443 | 0.66 | 0.61 | 226252 |
| 1734046500 | 0.646951 | 0.001951 | 0.30 | 0.6445999 | 0.65 | 0.63 | 74309 |
| 1733960100 | 0.645 | 0.007 | 1.10 | 0.632 | 0.65 | 0.6235 | 88054 |
| 1733873700 | 0.638 | 0.016 | 2.57 | 0.63 | 0.645 | 0.62 | 82672 |
| 1733787300 | 0.622 | -0.0155 | -2.43 | 0.661 | 0.661 | 0.6102 | 899902 |
| 1733528100 | 0.6375 | 0.0035 | 0.55 | 0.63 | 0.65 | 0.61 | 249032 |
| 1733441700 | 0.634 | -0.0111 | -1.72 | 0.647499 | 0.658 | 0.6202 | 118589 |
| 1733355300 | 0.6451 | 0.0051 | 0.80 | 0.6471 | 0.6599 | 0.62531 | 557002 |
| 1733268900 | 0.64 | 0.0151 | 2.42 | 0.687149 | 0.6921 | 0.625001 | 257090 |
| 1733182500 | 0.6249 | -0.0036 | -0.57 | 0.658701 | 0.6595 | 0.62 | 191156 |
| 1732917840 | 0.6284999 | 0.0184999 | 3.03 | 0.6692 | 0.6692 | 0.61 | 75232 |
| 1732750500 | 0.61 | -0.03005 | -4.69 | 0.68 | 0.6838999 | 0.61 | 224172 |
| 1732664100 | 0.64005 | -0.00995 | -1.53 | 0.66 | 0.67 | 0.63075 | 74696 |
| 1732577700 | 0.65 | -0.004 | -0.61 | 0.65111 | 0.7 | 0.6357 | 288205 |
| 1732318500 | 0.654 | 0.01 | 1.55 | 0.64 | 0.6666 | 0.64 | 36708 |
| 1732232100 | 0.644 | -0.016 | -2.42 | 0.67 | 0.67 | 0.64 | 76715 |
| 1732145700 | 0.66 | 0.02 | 3.13 | 0.6231 | 0.67 | 0.62 | 134145 |
| 1732059300 | 0.64 | -0.0299 | -4.46 | 0.640501 | 0.737 | 0.6123 | 3231502 |
| 1731972900 | 0.6699 | 0.0542 | 8.80 | 0.61745 | 0.7 | 0.615 | 500156 |
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
