Premium
Fortis Inc (12F)
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 | 0.71 | 1.75006162189 | 40.57 | 41.729999 | 40.299999 | 1294 | 41.18800405 | DE |
| 4 | -1.22 | -2.87058823529 | 42.5 | 43.31 | 40.25 | 1395 | 41.70518877 | DE |
| 12 | 1.78 | 4.50632911392 | 39.5 | 43.31 | 39.4 | 1313 | 41.23010927 | DE |
| 26 | 0.1 | 0.242836328315 | 41.18 | 43.58 | 38.92 | 1320 | 41.14754983 | DE |
| 52 | 4.9 | 13.4689389775 | 36.38 | 43.58 | 34.75 | 1944 | 38.42010353 | DE |
| 156 | 5 | 13.7816979052 | 36.28 | 43.58 | 34.72 | 1925 | 37.89193391 | DE |
| 260 | 5 | 13.7816979052 | 36.28 | 43.58 | 34.72 | 1925 | 37.89193391 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987620 | 41.619999 | 0.46 | 1.12 | 41.58 | 41.69 | 41.31 | 1407 |
| 1741901220 | 41.159999 | 0.18 | 0.44 | 40.92 | 41.59 | 40.92 | 267 |
| 1741814820 | 40.979999 | 0.12 | 0.29 | 40.9 | 41.26 | 40.299999 | 382 |
| 1741728420 | 40.86 | -0.72 | -1.73 | 41.52 | 41.52 | 40.43 | 2603 |
| 1741642020 | 41.58 | 0.28 | 0.68 | 40.96 | 41.729999 | 40.65 | 2073 |
| 1741382820 | 41.299999 | 0.78 | 1.92 | 40.57 | 41.299999 | 40.45 | 1144 |
| 1741296420 | 40.52 | -0.54 | -1.32 | 41.119999 | 41.119999 | 40.25 | 4056 |
| 1741210020 | 41.06 | -0.51 | -1.23 | 41.549999 | 41.78 | 40.6 | 2131 |
| 1741123620 | 41.57 | -0.62 | -1.47 | 42.02 | 42.15 | 41.57 | 1575 |
| 1741037220 | 42.19 | -0.15 | -0.35 | 42.52 | 42.54 | 42 | 425 |
| 1740778020 | 42.34 | 0.53 | 1.27 | 41.619999 | 42.34 | 41.59 | 588 |
| 1740691620 | 41.81 | 0.13 | 0.31 | 41.77 | 42.11 | 41.77 | 511 |
| 1740605220 | 41.68 | -0.43 | -1.02 | 42.22 | 42.22 | 41.68 | 604 |
| 1740518820 | 42.11 | 0.18 | 0.43 | 42.119999 | 42.25 | 41.78 | 1389 |
| 1740432420 | 41.93 | -0.02 | -0.05 | 42.6 | 42.6 | 41.89 | 2362 |
| 1740173220 | 41.95 | 0.13 | 0.31 | 41.61 | 42.049999 | 41.49 | 557 |
| 1740086820 | 41.82 | -0.14 | -0.33 | 42 | 42.31 | 41.74 | 643 |
| 1740000420 | 41.96 | 0.26 | 0.62 | 41.6 | 41.96 | 41.58 | 472 |
| 1739914020 | 41.7 | -1.29 | -3.00 | 42.64 | 42.64 | 41.08 | 578 |
| 1739827620 | 42.99 | -0.13 | -0.30 | 42.95 | 43.21 | 42.67 | 1132 |
| 1739568420 | 43.12 | 0.62 | 1.46 | 42.5 | 43.31 | 41.869999 | 4416 |
| 1739482020 | 42.5 | 0.06 | 0.14 | 42 | 42.75 | 42 | 1173 |
| 1739395620 | 42.44 | 0.22 | 0.52 | 42.22 | 42.53 | 42.08 | 1473 |
| 1739309220 | 42.22 | -0.37 | -0.87 | 42.54 | 42.54 | 42.14 | 729 |
| 1739222820 | 42.59 | 0.69 | 1.65 | 42.01 | 42.59 | 41.85 | 1998 |
| 1738963620 | 41.9 | 0.02 | 0.05 | 42.1 | 42.17 | 41.85 | 961 |
| 1738877220 | 41.88 | -0.11 | -0.26 | 42.15 | 42.299999 | 41.85 | 1910 |
| 1738790820 | 41.99 | 0.52 | 1.25 | 41.299999 | 41.99 | 41.27 | 670 |
| 1738704420 | 41.47 | -0.18 | -0.43 | 41.52 | 41.59 | 41.1 | 183 |
| 1738618020 | 41.65 | 0.45 | 1.09 | 41.09 | 42 | 40.47 | 5019 |
| 1738358820 | 41.2 | -0.1 | -0.24 | 41.369999 | 41.369999 | 41.2 | 359 |
| 1738272420 | 41.299999 | 0.47 | 1.15 | 40.85 | 41.299999 | 40.5 | 572 |
| 1738186020 | 40.83 | -0.22 | -0.54 | 41.07 | 41.19 | 40.75 | 425 |
| 1738099620 | 41.049999 | -0.2 | -0.48 | 41.09 | 41.71 | 41 | 1520 |
| 1738013220 | 41.25 | 0.77 | 1.90 | 40.299999 | 41.34 | 39.77 | 1970 |
| 1737754020 | 40.479999 | 0.02 | 0.05 | 40.49 | 40.49 | 40.479999 | 300 |
| 1737667620 | 40.46 | 0.03 | 0.07 | 40.26 | 40.6 | 39.9 | 2488 |
| 1737581220 | 40.43 | -0.42 | -1.03 | 40.63 | 40.96 | 40.43 | 2500 |
| 1737494820 | 40.85 | 0.07 | 0.17 | 40.5 | 41.049999 | 40.39 | 698 |
| 1737408420 | 40.78 | -0.24 | -0.59 | 40.93 | 41.15 | 40.64 | 1142 |
| 1737149220 | 41.02 | 0.96 | 2.40 | 40.71 | 41.1 | 40.47 | 1124 |
| 1737062820 | 40.06 | 0.28 | 0.70 | 39.9 | 40.06 | 39.83 | 641 |
| 1736976420 | 39.78 | 0.38 | 0.96 | 39.47 | 39.84 | 39.47 | 1569 |
| 1736890020 | 39.4 | -0.44 | -1.10 | 39.76 | 39.76 | 39.4 | 717 |
| 1736803620 | 39.84 | -0.03 | -0.08 | 39.96 | 40.25 | 39.799999 | 1757 |
| 1736544420 | 39.869999 | -0.83 | -2.04 | 40.68 | 40.75 | 39.869999 | 1045 |
| 1736458020 | 40.7 | 0.09 | 0.22 | 40.53 | 40.869999 | 40.47 | 902 |
| 1736371620 | 40.61 | 0.22 | 0.54 | 40.61 | 40.63 | 40.299999 | 1547 |
| 1736285220 | 40.39 | 0.34 | 0.85 | 39.65 | 40.49 | 39.65 | 585 |
| 1736198820 | 40.049999 | -0.52 | -1.28 | 40.54 | 40.54 | 39.979999 | 1437 |
| 1735939620 | 40.57 | 0.24 | 0.60 | 40.159999 | 40.57 | 40.159999 | 315 |
| 1735853220 | 40.33 | 0.26 | 0.65 | 40.1 | 40.53 | 39.95 | 2054 |
| 1735594020 | 40.07 | -0.23 | -0.57 | 40.24 | 40.26 | 39.95 | 302 |
| 1735334820 | 40.299999 | 0.26 | 0.65 | 40.09 | 40.4 | 39.84 | 1044 |
| 1734989220 | 40.04 | -0.01 | -0.02 | 40.229999 | 40.43 | 39.63 | 2298 |
| 1734730020 | 40.049999 | 0.16 | 0.40 | 39.5 | 40.09 | 39.43 | 884 |
| 1734643620 | 39.89 | 0.08 | 0.20 | 39.52 | 40.04 | 39.369999 | 1714 |
| 1734557220 | 39.81 | -0.25 | -0.62 | 40.15 | 40.15 | 39.81 | 739 |
| 1734470820 | 40.06 | 0.09 | 0.23 | 40 | 40.07 | 39.74 | 976 |
| 1734384420 | 39.97 | -0.48 | -1.19 | 40.5 | 40.7 | 39.97 | 2139 |
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
