Premium
Freehold Royalties Ltd (1FH)
TG
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 | -0.25 | -2.87852619459 | 8.685 | 8.8 | 8.3699999 | 1520 | 8.507602 | DE |
| 4 | -0.1 | -1.17164616286 | 8.535 | 8.8 | 8.1649999 | 1320 | 8.51820576 | DE |
| 12 | -0.835 | -9.00755124056 | 9.27 | 9.27 | 8.1649999 | 1014 | 8.57506553 | DE |
| 26 | -0.8099999 | -8.76149171186 | 9.2449999 | 9.98 | 8.1649999 | 752 | 8.86639069 | DE |
| 52 | -1.275 | -13.1307929969 | 9.71 | 10.15 | 8.1649999 | 729 | 9.16402572 | DE |
| 156 | -1.315 | -13.4871794872 | 9.75 | 10.619999 | 8.1649999 | 637 | 9.29031929 | DE |
| 260 | -1.315 | -13.4871794872 | 9.75 | 10.619999 | 8.1649999 | 637 | 9.29031929 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 8.5749999 | 0.2 | 2.39 | 8.5749999 | 8.5749999 | 8.5749999 | 120 |
| 1740605220 | 8.375 | -0.13 | -1.47 | 8.39 | 8.39 | 8.3699999 | 1401 |
| 1740518820 | 8.5 | 0.04 | 0.47 | 8.565 | 8.565 | 8.5 | 2403 |
| 1740432420 | 8.46 | -0.14 | -1.57 | 8.5749999 | 8.59 | 8.46 | 927 |
| 1740173220 | 8.595 | -0.12 | -1.32 | 8.685 | 8.8 | 8.595 | 2747 |
| 1740086820 | 8.71 | -0.04 | -0.46 | 8.705 | 8.71 | 8.595 | 1151 |
| 1740000420 | 8.75 | 0.03 | 0.34 | 8.735 | 8.7799999 | 8.725 | 961 |
| 1739914020 | 8.72 | 0.18 | 2.11 | 8.505 | 8.72 | 8.505 | 2578 |
| 1739827620 | 8.5399999 | -0.07 | -0.81 | 8.5399999 | 8.5399999 | 8.5399999 | 33 |
| 1739568420 | 8.61 | 0 | 0.00 | 8.61 | 8.61 | 8.61 | 0 |
| 1739482020 | 8.61 | 0.02 | 0.23 | 8.625 | 8.65 | 8.61 | 891 |
| 1739395620 | 8.59 | -0.18 | -2.05 | 8.775 | 8.775 | 8.59 | 336 |
| 1739309220 | 8.77 | 0.19 | 2.21 | 8.72 | 8.77 | 8.72 | 520 |
| 1739222820 | 8.58 | -0.01 | -0.12 | 8.565 | 8.585 | 8.565 | 875 |
| 1738963620 | 8.59 | 0.11 | 1.30 | 8.485 | 8.59 | 8.485 | 1434 |
| 1738877220 | 8.48 | 0.06 | 0.71 | 8.645 | 8.645 | 8.48 | 522 |
| 1738790820 | 8.42 | 0 | 0.00 | 8.42 | 8.42 | 8.42 | 0 |
| 1738704420 | 8.42 | 0.12 | 1.38 | 8.295 | 8.485 | 8.295 | 956 |
| 1738618020 | 8.305 | -0.04 | -0.42 | 8.33 | 8.38 | 8.1649999 | 3235 |
| 1738358820 | 8.34 | -0.17 | -2.00 | 8.535 | 8.615 | 8.34 | 2661 |
| 1738272420 | 8.51 | 0.11 | 1.31 | 8.505 | 8.535 | 8.505 | 467 |
| 1738186020 | 8.4 | -0.03 | -0.30 | 8.4049999 | 8.4049999 | 8.4 | 3576 |
| 1738099620 | 8.425 | -0.02 | -0.24 | 8.445 | 8.445 | 8.425 | 306 |
| 1738013220 | 8.445 | -0.07 | -0.82 | 8.44 | 8.4949999 | 8.42 | 1350 |
| 1737754020 | 8.515 | -0.2 | -2.24 | 8.605 | 8.605 | 8.515 | 203 |
| 1737667620 | 8.71 | 0 | 0.00 | 8.72 | 8.725 | 8.67 | 129 |
| 1737581220 | 8.71 | 0.03 | 0.29 | 8.6999999 | 8.71 | 8.635 | 1940 |
| 1737494820 | 8.685 | -0.17 | -1.86 | 8.9 | 8.9 | 8.685 | 286 |
| 1737408420 | 8.85 | 0.1 | 1.14 | 8.725 | 8.85 | 8.72 | 854 |
| 1737149220 | 8.75 | -0.15 | -1.69 | 8.815 | 8.815 | 8.75 | 687 |
| 1737062820 | 8.9 | -0.06 | -0.61 | 8.945 | 8.945 | 8.895 | 248 |
| 1736976420 | 8.955 | -0.01 | -0.06 | 9.01 | 9.01 | 8.955 | 346 |
| 1736890020 | 8.96 | -0.06 | -0.67 | 9.005 | 9.005 | 8.955 | 1183 |
| 1736803620 | 9.02 | -0.08 | -0.88 | 9.07 | 9.22 | 9.02 | 1573 |
| 1736544420 | 9.1 | 0.07 | 0.78 | 9.045 | 9.11 | 9 | 436 |
| 1736458020 | 9.0299999 | 0.07 | 0.78 | 8.925 | 9.0399999 | 8.925 | 123 |
| 1736371620 | 8.96 | 0.07 | 0.79 | 9.0399999 | 9.07 | 8.96 | 504 |
| 1736285220 | 8.89 | 0.03 | 0.28 | 8.89 | 8.89 | 8.89 | 10 |
| 1736198820 | 8.865 | 0.01 | 0.11 | 8.985 | 8.985 | 8.83 | 491 |
| 1735939620 | 8.855 | 0.11 | 1.20 | 8.9 | 8.9 | 8.815 | 54 |
| 1735853220 | 8.75 | 0.26 | 3.00 | 8.65 | 8.82 | 8.535 | 1759 |
| 1735594020 | 8.4949999 | 0.09 | 1.13 | 8.57 | 8.57 | 8.455 | 1495 |
| 1735334820 | 8.4 | -0.01 | -0.12 | 8.425 | 8.43 | 8.33 | 2213 |
| 1734989220 | 8.41 | 0.14 | 1.69 | 8.34 | 8.445 | 8.34 | 1892 |
| 1734730020 | 8.27 | -0.04 | -0.42 | 8.25 | 8.305 | 8.25 | 480 |
| 1734643620 | 8.305 | -0.05 | -0.54 | 8.43 | 8.43 | 8.24 | 311 |
| 1734557220 | 8.35 | -0.07 | -0.83 | 8.46 | 8.49 | 8.35 | 807 |
| 1734470820 | 8.42 | -0.22 | -2.49 | 8.625 | 8.6649999 | 8.3699999 | 2464 |
| 1734384420 | 8.635 | -0.15 | -1.71 | 8.805 | 8.805 | 8.635 | 577 |
| 1734125220 | 8.785 | -0.16 | -1.79 | 8.8249999 | 8.8249999 | 8.785 | 260 |
| 1734038820 | 8.945 | 0 | 0.00 | 8.945 | 8.945 | 8.945 | 0 |
| 1733952420 | 8.945 | 0.06 | 0.73 | 8.91 | 8.945 | 8.9 | 1360 |
| 1733866020 | 8.88 | -0.22 | -2.42 | 8.9 | 8.92 | 8.88 | 320 |
| 1733779620 | 9.1 | -0.17 | -1.83 | 9.1 | 9.1 | 9.1 | 20 |
| 1733520420 | 9.27 | -0.14 | -1.49 | 9.27 | 9.27 | 9.27 | 250 |
| 1733434020 | 9.41 | 0 | 0.00 | 9.41 | 9.41 | 9.41 | 0 |
| 1733347620 | 9.41 | 0.14 | 1.51 | 9.41 | 9.41 | 9.41 | 3 |
| 1733261220 | 9.27 | -0.14 | -1.49 | 9.435 | 9.435 | 9.27 | 625 |
| 1733174820 | 9.41 | -0.1 | -1.05 | 9.2899999 | 9.43 | 9.2899999 | 2327 |
| 1732915620 | 9.51 | -0.08 | -0.83 | 9.505 | 9.51 | 9.505 | 610 |
| 1732829220 | 9.59 | 0.13 | 1.32 | 9.61 | 9.61 | 9.59 | 63 |
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
