Premium
First North Financials PI (FN30PI)
NASDAQI
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734732000 | 1605.2693 | 11.71 | 0.74 | 1599.9858 | 1606.9356 | 1564.9697 | 0 |
| 1734645600 | 1593.5547 | 7.62 | 0.48 | 1598.4896 | 1609.4447 | 1584.675 | 0 |
| 1734559200 | 1585.9382 | -7.13 | -0.45 | 1589.5265 | 1605.6054 | 1583.1437 | 0 |
| 1734472800 | 1593.0664 | -23.61 | -1.46 | 1611.861 | 1620.0166 | 1591.0133 | 0 |
| 1734386400 | 1616.6754 | -17.66 | -1.08 | 1633.8128 | 1634.2109 | 1605.8759 | 0 |
| 1734127200 | 1634.3352 | -17.22 | -1.04 | 1663.8172 | 1664.8397 | 1625.4204 | 0 |
| 1734040800 | 1651.5526 | -9 | -0.54 | 1668.7592 | 1680.6309 | 1644.6024 | 0 |
| 1733954400 | 1660.5533 | 9.51 | 0.58 | 1669.508 | 1672.9471 | 1653.9011 | 0 |
| 1733868000 | 1651.0444 | -35.23 | -2.09 | 1675.736 | 1684.1317 | 1651.0444 | 0 |
| 1733781600 | 1686.2736 | 6.96 | 0.41 | 1662.8777 | 1695.5497 | 1655.1215 | 0 |
| 1733522400 | 1679.3136 | 20.57 | 1.24 | 1658.2791 | 1680.3731 | 1650.8994 | 0 |
| 1733436000 | 1658.7442 | 20.74 | 1.27 | 1642.4526 | 1660.5128 | 1635.7011 | 0 |
| 1733349600 | 1638.0055 | -9 | -0.55 | 1647.0618 | 1661.6051 | 1630.7351 | 0 |
| 1733263200 | 1647.0039 | -27.41 | -1.64 | 1636.7503 | 1656.3571 | 1630.7874 | 0 |
| 1733176800 | 1674.4152 | -35.41 | -2.07 | 1691.4372 | 1714.7674 | 1674.4152 | 0 |
| 1732917600 | 1709.8289 | 0.43 | 0.02 | 1709.2437 | 1720.3186 | 1675.488 | 0 |
| 1732744800 | 1709.4032 | 21.27 | 1.26 | 1698.8228 | 1711.3518 | 1661.6251 | 0 |
| 1732658400 | 1688.1286 | -38.3 | -2.22 | 1718.5411 | 1720.5516 | 1672.8936 | 0 |
| 1732572000 | 1726.4258 | -3.13 | -0.18 | 1739.8311 | 1769.5853 | 1721.6494 | 0 |
| 1732312800 | 1729.5546 | 50.67 | 3.02 | 1705.2358 | 1729.5546 | 1679.1777 | 0 |
| 1732226400 | 1678.8843 | 33.42 | 2.03 | 1667.9818 | 1704.5668 | 1646.0533 | 0 |
| 1732140000 | 1645.4677 | -5.57 | -0.34 | 1651.7639 | 1658.157 | 1638.5873 | 0 |
| 1732053600 | 1651.0402 | -11.12 | -0.67 | 1660.4108 | 1661.6914 | 1611.0241 | 0 |
| 1731967200 | 1662.1636 | -31.18 | -1.84 | 1684.8315 | 1700.7797 | 1648.505 | 0 |
| 1731708000 | 1693.3458 | 7.75 | 0.46 | 1714.3805 | 1714.9568 | 1673.1895 | 0 |
| 1731621600 | 1685.5942 | 7.83 | 0.47 | 1681.0221 | 1701.3773 | 1672.2327 | 0 |
| 1731535200 | 1677.7607 | 15.89 | 0.96 | 1680.8995 | 1696.0785 | 1654.1973 | 0 |
| 1731448800 | 1661.8719 | -34.81 | -2.05 | 1700.9 | 1721.7641 | 1643.328 | 0 |
| 1731362400 | 1696.6817 | 2.73 | 0.16 | 1674.4885 | 1704.9965 | 1674.4654 | 0 |
| 1731103200 | 1693.9479 | -1.24 | -0.07 | 1697.7565 | 1699.3431 | 1670.9929 | 0 |
| 1731016800 | 1695.1865 | -0.51 | -0.03 | 1686.9072 | 1702.6316 | 1667.5454 | 0 |
| 1730930400 | 1695.6927 | -11.65 | -0.68 | 1703.58 | 1725.2834 | 1676.5909 | 0 |
| 1730844000 | 1707.3377 | -16.44 | -0.95 | 1724.749 | 1729.5766 | 1692.8418 | 0 |
| 1730757600 | 1723.7727 | -2.01 | -0.12 | 1723.3879 | 1727.0809 | 1674.8578 | 0 |
| 1730494800 | 1725.7778 | 2.37 | 0.14 | 1723.7736 | 1735.2937 | 1706.051 | 0 |
| 1730408400 | 1723.4085 | -5.76 | -0.33 | 1733.6974 | 1746.0656 | 1698.599 | 0 |
| 1730322000 | 1729.172 | 2.96 | 0.17 | 1744.5422 | 1748.3181 | 1710.7127 | 0 |
| 1730235600 | 1726.2114 | 17.2 | 1.01 | 1703.1362 | 1727.8063 | 1693.9416 | 0 |
| 1730149200 | 1709.0073 | 2.14 | 0.13 | 1697.9197 | 1711.8207 | 1675.8921 | 0 |
| 1729890000 | 1706.8688 | -5.39 | -0.31 | 1708.6534 | 1714.0907 | 1695.4938 | 0 |
| 1729803600 | 1712.261 | 7.92 | 0.46 | 1685.2186 | 1725.4096 | 1684.8485 | 0 |
| 1729717200 | 1704.3457 | -0.04 | -0.00 | 1724.2668 | 1725.3466 | 1687.382 | 0 |
| 1729630800 | 1704.3821 | 4.45 | 0.26 | 1723.8436 | 1731.0215 | 1692.6386 | 0 |
| 1729544400 | 1699.93 | -14.58 | -0.85 | 1713.7317 | 1718.871 | 1679.9417 | 0 |
| 1729285200 | 1714.5056 | 20.55 | 1.21 | 1723.3612 | 1728.9643 | 1689.9706 | 0 |
| 1729198800 | 1693.9573 | 11.28 | 0.67 | 1688.5011 | 1713.5457 | 1679.3899 | 0 |
| 1729112400 | 1682.6822 | -8.25 | -0.49 | 1696.724 | 1707.2702 | 1681.7019 | 0 |
| 1729026000 | 1690.9322 | 1.33 | 0.08 | 1668.4499 | 1699.731 | 1668.1832 | 0 |
| 1728939600 | 1689.6047 | 7.88 | 0.47 | 1678.8989 | 1695.2759 | 1670.3281 | 0 |
| 1728680400 | 1681.7215 | -2.82 | -0.17 | 1685.4921 | 1709.9844 | 1674.1062 | 0 |
| 1728594000 | 1684.5429 | -13.56 | -0.80 | 1714.9496 | 1721.5499 | 1681.6467 | 0 |
| 1728507600 | 1698.1018 | -8.29 | -0.49 | 1691.3455 | 1698.2369 | 1670.6491 | 0 |
| 1728421200 | 1706.3876 | -19.81 | -1.15 | 1711.1445 | 1737.3032 | 1691.1735 | 0 |
| 1728334800 | 1726.2009 | 24.6 | 1.45 | 1705.2213 | 1727.014 | 1683.8606 | 0 |
| 1728075600 | 1701.6059 | 20.84 | 1.24 | 1683.3526 | 1716.1901 | 1679.0283 | 0 |
| 1727989200 | 1680.7615 | -16.74 | -0.99 | 1688.6104 | 1699.1503 | 1664.4571 | 0 |
| 1727902800 | 1697.5035 | 4.27 | 0.25 | 1681.5044 | 1706.0759 | 1676.6261 | 0 |
| 1727816400 | 1693.2355 | -13.82 | -0.81 | 1710.8918 | 1721.4432 | 1685.9947 | 0 |
| 1727730000 | 1707.0555 | -8.51 | -0.50 | 1702.2647 | 1724.251 | 1689.3377 | 0 |
| 1727470800 | 1715.5689 | -46.9 | -2.66 | 1754.6043 | 1760.2375 | 1690.5294 | 0 |
| 1727384400 | 1762.4662 | 6.29 | 0.36 | 1758.8961 | 1775.9734 | 1741.3933 | 0 |
| 1727298000 | 1756.1806 | -3.64 | -0.21 | 1751.6147 | 1775.2431 | 1737.713 | 0 |
| 1727211600 | 1759.8203 | 17.32 | 0.99 | 1772.4038 | 1773.957 | 1737.8164 | 0 |
| 1727125200 | 1742.5024 | 10.58 | 0.61 | 1764.1051 | 1764.1051 | 1726.6132 | 0 |
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
