Premium
Frontier Group Holdings Inc (0VN)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.45 | -5.35714285714 | 8.4 | 8.4 | 7.95 | 586 | 8.04483788 | DE |
| 4 | 1 | 14.3884892086 | 6.95 | 8.4 | 6.85 | 378 | 7.94511157 | DE |
| 12 | 2.65 | 50 | 5.3 | 8.4 | 5.0999999 | 681 | 6.25182627 | DE |
| 26 | 4.29 | 117.213114754 | 3.66 | 8.4 | 2.9 | 740 | 5.22602697 | DE |
| 52 | 3.27 | 69.8717948718 | 4.68 | 8.4 | 2.9 | 627 | 5.52540943 | DE |
| 156 | 2.05 | 34.7457627119 | 5.9 | 8.4 | 2.9 | 619 | 5.26006419 | DE |
| 260 | 2.05 | 34.7457627119 | 5.9 | 8.4 | 2.9 | 619 | 5.26006419 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738013220 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1737754020 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1737667620 | 7.95 | -0.45 | -5.36 | 8.1 | 8.1 | 7.95 | 925 |
| 1737581220 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1737494820 | 8.4 | 0.05 | 0.60 | 8.4 | 8.4 | 8.4 | 247 |
| 1737408420 | 8.35 | 0.2 | 2.45 | 8.1999999 | 8.35 | 8.1999999 | 510 |
| 1737149220 | 8.15 | 0.1 | 1.24 | 8.15 | 8.15 | 8.15 | 50 |
| 1737062820 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1736976420 | 8.05 | 0.3 | 3.87 | 8.1999999 | 8.1999999 | 8.05 | 737 |
| 1736890020 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1736803620 | 7.75 | -0.15 | -1.90 | 7.75 | 7.75 | 7.75 | 542 |
| 1736544420 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1736458020 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1736371620 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1736285220 | 7.9 | 1.05 | 15.33 | 7.9 | 7.9 | 7.9 | 100 |
| 1736198820 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1735939620 | 6.85 | -0.1 | -1.44 | 6.95 | 6.95 | 6.85 | 71 |
| 1735853220 | 6.95 | 1.15 | 19.83 | 6.95 | 6.95 | 6.95 | 224 |
| 1735594020 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1735334820 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1734989220 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1734730020 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1734643620 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1734557220 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1734470820 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1734384420 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1734125220 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1734038820 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1733952420 | 5.8 | 0.05 | 0.87 | 5.8 | 5.8 | 5.8 | 1102 |
| 1733866020 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1733779620 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1733520420 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1733434020 | 5.75 | 0.2 | 3.60 | 5.75 | 5.75 | 5.75 | 47 |
| 1733347620 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1733261220 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1733174820 | 5.55 | 0.15 | 2.78 | 5.55 | 5.55 | 5.55 | 2 |
| 1732915620 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 3240 |
| 1732829220 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1732742820 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1732656420 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1732570020 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1732310820 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 740 |
| 1732224420 | 5.4 | -1.45 | -21.17 | 5.0999999 | 5.4 | 5.0999999 | 1287 |
| 1732138020 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1732051620 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1731965220 | 6.85 | 1.55 | 29.25 | 6.85 | 6.85 | 6.85 | 590 |
| 1731705960 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1731619560 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1731533160 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1731446760 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1731360360 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1731101160 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1731014760 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1730928360 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1730841960 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 1167 |
| 1730755560 | 5.3 | -0.35 | -6.19 | 5.3 | 5.3 | 5.3 | 200 |
| 1730496360 | 5.65 | 0.1 | 1.80 | 5.65 | 5.65 | 5.65 | 2 |
| 1730409960 | 5.55 | -1.1 | -16.54 | 5.65 | 5.65 | 5.55 | 600 |
| 1730320020 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1730233620 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1730147220 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 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
