Premium
First Advantage Corp (0MS)
TG
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 | 1.7 | 10.6918238994 | 15.9 | 18.8 | 15.9 | 1010 | 17.91762958 | DE |
| 4 | 2.6 | 17.3333333333 | 15 | 18.8 | 15 | 819 | 17.69764957 | DE |
| 12 | 6.900001 | 64.4859966809 | 10.699999 | 18.8 | 10.699999 | 705 | 14.9258476 | DE |
| 26 | 5.9 | 50.4273504274 | 11.7 | 18.8 | 9.15 | 837 | 12.55607405 | DE |
| 52 | 3.9 | 28.4671532847 | 13.7 | 18.8 | 9.15 | 586 | 12.61995536 | DE |
| 156 | 4.5 | 34.3511450382 | 13.1 | 19.2 | 9.15 | 408 | 13.65006926 | DE |
| 260 | 4.5 | 34.3511450382 | 13.1 | 19.2 | 9.15 | 408 | 13.65006926 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783369500 | 18.2 | -0.3 | -1.62 | 18.1 | 18.5 | 18.1 | 1980 |
| 1783110300 | 18.5 | 2.6 | 16.35 | 18.3 | 18.8 | 18.3 | 599 |
| 1783023900 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
| 1782937500 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
| 1782851100 | 15.9 | 0.9 | 6.00 | 15.9 | 15.9 | 15.9 | 450 |
| 1782764700 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1782505500 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1782419100 | 15 | 1.7 | 12.78 | 15 | 15 | 15 | 247 |
| 1782332700 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 0 |
| 1782246300 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 0 |
| 1782159900 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 0 |
| 1781900700 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 0 |
| 1781814300 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 0 |
| 1781727900 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 0 |
| 1781641500 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 0 |
| 1781555100 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 0 |
| 1781295900 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 0 |
| 1781209500 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 0 |
| 1781123100 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 0 |
| 1781036700 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 0 |
| 1780950300 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 0 |
| 1780691100 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 0 |
| 1780604700 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 0 |
| 1780518300 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 0 |
| 1780431900 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 0 |
| 1780345500 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 0 |
| 1780086300 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 0 |
| 1779999900 | 13.3 | -0.2 | -1.48 | 13.3 | 13.3 | 13.3 | 20 |
| 1779913500 | 13.5 | 0.2 | 1.50 | 13.5 | 13.5 | 13.5 | 1500 |
| 1779827100 | 13.3 | -0.1 | -0.75 | 13.3 | 13.3 | 13.3 | 1 |
| 1779740700 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1779481500 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1779395100 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1779308700 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1779222300 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1779135900 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1778876700 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1778790300 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1778703900 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1778617500 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1778531100 | 13.4 | 0.2 | 1.52 | 13.4 | 13.4 | 13.4 | 1 |
| 1778271900 | 13.2 | -0.3 | -2.22 | 13.4 | 13.4 | 13.2 | 1545 |
| 1778185500 | 13.5 | 2.7 | 25.00 | 11.2 | 13.5 | 11.2 | 1674 |
| 1778099100 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1778012700 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1777926300 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1777580700 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1777494300 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1777407900 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1777321500 | 10.8 | 0.1 | 0.93 | 10.8 | 10.8 | 10.8 | 405 |
| 1777062300 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.699999 | 0 |
| 1776975900 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.699999 | 0 |
| 1776889500 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.699999 | 0 |
| 1776803100 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.699999 | 0 |
| 1776716700 | 10.699999 | 1.55 | 16.94 | 10.699999 | 10.699999 | 10.699999 | 43 |
| 1776457500 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 0 |
| 1776371100 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 0 |
| 1776284700 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 0 |
| 1776198300 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 0 |
| 1776111900 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 0 |
| 1775852700 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 0 |
| 1775766300 | 9.15 | -0.7 | -7.11 | 9.15 | 9.15 | 9.15 | 333 |
| 1775679900 | 9.85 | -0.45 | -4.37 | 9.85 | 9.85 | 9.85 | 83 |
| 1775541600 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 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
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.
