Premium
FSecure Corporation (3I6)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 1.676 | 0 | 0.00 | 1.676 | 1.676 | 1.676 | 0 |
| 1740605220 | 1.676 | 0 | 0.00 | 1.676 | 1.676 | 1.676 | 0 |
| 1740518820 | 1.676 | -0.02 | -1.41 | 1.676 | 1.676 | 1.676 | 395 |
| 1740432420 | 1.7 | -0.01 | -0.82 | 1.704 | 1.704 | 1.7 | 4612 |
| 1740173220 | 1.714 | 0 | 0.00 | 1.714 | 1.714 | 1.714 | 0 |
| 1740086820 | 1.714 | 0 | 0.00 | 1.714 | 1.714 | 1.714 | 0 |
| 1740000420 | 1.714 | -0 | -0.12 | 1.718 | 1.72 | 1.712 | 63804 |
| 1739914020 | 1.716 | 0 | 0.00 | 1.716 | 1.716 | 1.716 | 0 |
| 1739827620 | 1.716 | -0 | -0.23 | 1.704 | 1.716 | 1.704 | 1145 |
| 1739568420 | 1.72 | 0.03 | 1.78 | 1.72 | 1.72 | 1.72 | 6951 |
| 1739482020 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1739395620 | 1.69 | -0.1 | -5.59 | 1.69 | 1.69 | 1.69 | 300 |
| 1739309220 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1739222820 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1738963620 | 1.79 | 0.04 | 2.17 | 1.786 | 1.79 | 1.786 | 60 |
| 1738877220 | 1.752 | -0.1 | -5.60 | 1.752 | 1.752 | 1.752 | 5000 |
| 1738790820 | 1.856 | 0 | 0.00 | 1.856 | 1.856 | 1.856 | 0 |
| 1738704420 | 1.856 | 0 | 0.00 | 1.856 | 1.856 | 1.856 | 0 |
| 1738618020 | 1.856 | -0.05 | -2.73 | 1.836 | 1.856 | 1.836 | 144 |
| 1738358820 | 1.908 | 0 | 0.00 | 1.908 | 1.908 | 1.908 | 0 |
| 1738272420 | 1.908 | 0 | 0.00 | 1.908 | 1.908 | 1.908 | 0 |
| 1738186020 | 1.908 | 0 | 0.00 | 1.908 | 1.908 | 1.908 | 0 |
| 1738099620 | 1.908 | 0 | 0.00 | 1.908 | 1.908 | 1.908 | 0 |
| 1738013220 | 1.908 | 0.07 | 3.70 | 1.908 | 1.908 | 1.908 | 3015 |
| 1737754020 | 1.84 | 0.02 | 1.21 | 1.802 | 1.84 | 1.802 | 2001 |
| 1737667620 | 1.818 | 0.01 | 0.66 | 1.82 | 1.82 | 1.818 | 94 |
| 1737581220 | 1.806 | 0 | 0.00 | 1.806 | 1.806 | 1.806 | 0 |
| 1737494820 | 1.806 | 0 | 0.00 | 1.806 | 1.806 | 1.806 | 0 |
| 1737408420 | 1.806 | 0 | 0.00 | 1.806 | 1.806 | 1.806 | 0 |
| 1737149220 | 1.806 | 0.03 | 1.57 | 1.806 | 1.806 | 1.806 | 554 |
| 1737062820 | 1.778 | -0.02 | -1.00 | 1.778 | 1.778 | 1.778 | 1 |
| 1736976420 | 1.796 | -0.01 | -0.55 | 1.838 | 1.838 | 1.78 | 4245 |
| 1736890020 | 1.806 | -0.01 | -0.77 | 1.806 | 1.806 | 1.806 | 40 |
| 1736803620 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.82 | 0 |
| 1736544420 | 1.82 | -0.03 | -1.52 | 1.82 | 1.82 | 1.82 | 84 |
| 1736458020 | 1.848 | 0 | 0.00 | 1.848 | 1.848 | 1.848 | 0 |
| 1736371620 | 1.848 | 0 | 0.00 | 1.848 | 1.848 | 1.848 | 0 |
| 1736285220 | 1.848 | 0 | 0.00 | 1.848 | 1.848 | 1.848 | 0 |
| 1736198820 | 1.848 | 0.05 | 2.67 | 1.836 | 1.848 | 1.836 | 851 |
| 1735939620 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1735853220 | 1.8 | 0.01 | 0.56 | 1.81 | 1.81 | 1.8 | 1200 |
| 1735594020 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1735334820 | 1.79 | 0 | 0.00 | 1.814 | 1.814 | 1.79 | 620 |
| 1734989220 | 1.79 | -0.01 | -0.44 | 1.824 | 1.824 | 1.79 | 28 |
| 1734730020 | 1.798 | 0 | 0.00 | 1.798 | 1.798 | 1.798 | 73 |
| 1734643620 | 1.798 | 0 | 0.00 | 1.798 | 1.798 | 1.798 | 0 |
| 1734557220 | 1.798 | 0 | 0.00 | 1.798 | 1.798 | 1.798 | 0 |
| 1734470820 | 1.798 | -0.05 | -2.60 | 1.798 | 1.798 | 1.798 | 5152 |
| 1734384420 | 1.846 | 0 | 0.00 | 1.846 | 1.846 | 1.846 | 0 |
| 1734125220 | 1.846 | 0 | 0.00 | 1.846 | 1.846 | 1.846 | 0 |
| 1734038820 | 1.846 | 0 | 0.11 | 1.846 | 1.846 | 1.846 | 1 |
| 1733952420 | 1.844 | 0.01 | 0.66 | 1.844 | 1.844 | 1.844 | 1068 |
| 1733866020 | 1.832 | -0.03 | -1.51 | 1.818 | 1.832 | 1.818 | 300 |
| 1733779620 | 1.86 | 0 | 0.00 | 1.844 | 1.86 | 1.796 | 6379 |
| 1733520420 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
| 1733434020 | 1.86 | -0.03 | -1.59 | 1.86 | 1.86 | 1.86 | 3324 |
| 1733347620 | 1.89 | 0 | 0.00 | 1.89 | 1.89 | 1.89 | 0 |
| 1733261220 | 1.89 | 0 | 0.00 | 1.89 | 1.89 | 1.89 | 0 |
| 1733174820 | 1.89 | 0.01 | 0.75 | 1.89 | 1.89 | 1.89 | 2014 |
| 1732863600 | 1.876 | 0 | 0.00 | 1.876 | 1.876 | 1.876 | 0 |
| 1732777200 | 1.876 | 0 | 0.00 | 1.876 | 1.876 | 1.876 | 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
