Premium
FSecure Corporation (3I6)
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 | 0.006 | 0.330760749724 | 1.814 | 1.814 | 1.79 | 910 | 1.79659341 | DE |
| 4 | -0.024 | -1.30151843818 | 1.844 | 1.86 | 1.79 | 1647 | 1.82850334 | DE |
| 12 | -0.36 | -16.5137614679 | 2.18 | 2.19 | 1.79 | 1978 | 1.86973307 | DE |
| 26 | -0.058 | -3.08839190628 | 1.878 | 2.19 | 1.79 | 1955 | 1.9719738 | DE |
| 52 | -0.138 | -7.0480081716 | 1.958 | 2.25 | 1.68 | 1772 | 1.95454049 | DE |
| 156 | -0.535 | -22.7176220807 | 2.355 | 2.355 | 1.65 | 1525 | 1.93788663 | DE |
| 260 | -0.535 | -22.7176220807 | 2.355 | 2.355 | 1.65 | 1525 | 1.93788663 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732915620 | 1.876 | 0 | 0.00 | 1.876 | 1.876 | 1.876 | 0 |
| 1732829220 | 1.876 | 0 | 0.00 | 1.876 | 1.876 | 1.876 | 0 |
| 1732742820 | 1.876 | 0 | 0.00 | 1.876 | 1.876 | 1.876 | 0 |
| 1732656420 | 1.876 | 0.01 | 0.32 | 1.876 | 1.876 | 1.876 | 1 |
| 1732570020 | 1.87 | 0.05 | 2.75 | 1.854 | 1.87 | 1.836 | 244 |
| 1732310820 | 1.82 | -0.06 | -3.09 | 1.82 | 1.82 | 1.82 | 1000 |
| 1732224420 | 1.878 | -0.01 | -0.32 | 1.878 | 1.878 | 1.878 | 1 |
| 1732138020 | 1.884 | 0.05 | 2.50 | 1.884 | 1.884 | 1.884 | 1055 |
| 1732051620 | 1.838 | 0 | 0.00 | 1.814 | 1.838 | 1.814 | 7700 |
| 1731965160 | 1.838 | 0 | 0.00 | 1.838 | 1.838 | 1.838 | 0 |
| 1731705960 | 1.838 | -0.03 | -1.71 | 1.866 | 1.866 | 1.836 | 1692 |
| 1731619560 | 1.87 | 0 | 0.00 | 1.87 | 1.87 | 1.87 | 0 |
| 1731533160 | 1.87 | 0 | 0.00 | 1.87 | 1.87 | 1.87 | 0 |
| 1731446760 | 1.87 | 0 | 0.00 | 1.87 | 1.87 | 1.87 | 0 |
| 1731360360 | 1.87 | 0 | 0.00 | 1.87 | 1.87 | 1.87 | 0 |
| 1731101160 | 1.87 | 0 | 0.00 | 1.87 | 1.87 | 1.87 | 0 |
| 1731014760 | 1.87 | 0 | 0.00 | 1.87 | 1.87 | 1.87 | 0 |
| 1730928360 | 1.87 | -0.07 | -3.61 | 1.918 | 1.918 | 1.87 | 9857 |
| 1730841960 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1730755560 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1730496360 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1730409960 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1730323560 | 1.94 | -0.09 | -4.43 | 1.94 | 1.94 | 1.94 | 1000 |
| 1730237160 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1730150760 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 159 |
| 1729887960 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1729801560 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1729715160 | 2.0299999 | -0.16 | -7.31 | 2.055 | 2.055 | 2.0299999 | 14 |
| 1729628760 | 2.19 | 0 | 0.00 | 2.19 | 2.19 | 2.19 | 0 |
| 1729542360 | 2.19 | 0 | 0.00 | 2.19 | 2.19 | 2.19 | 0 |
| 1729283160 | 2.19 | 0 | 0.00 | 2.19 | 2.19 | 2.19 | 0 |
| 1729196760 | 2.19 | 0 | 0.00 | 2.19 | 2.19 | 2.19 | 0 |
| 1729110360 | 2.19 | 0 | 0.00 | 2.19 | 2.19 | 2.19 | 0 |
| 1729023960 | 2.19 | 0 | 0.00 | 2.19 | 2.19 | 2.19 | 0 |
| 1728937560 | 2.19 | 0 | 0.00 | 2.19 | 2.19 | 2.19 | 0 |
| 1728678360 | 2.19 | 0.04 | 2.10 | 2.18 | 2.19 | 2.18 | 2606 |
| 1728591960 | 2.145 | 0 | 0.00 | 2.145 | 2.145 | 2.145 | 0 |
| 1728505560 | 2.145 | 0 | 0.00 | 2.145 | 2.145 | 2.145 | 0 |
| 1728419160 | 2.145 | -0.03 | -1.15 | 2.145 | 2.145 | 2.145 | 508 |
| 1728332760 | 2.17 | 0.08 | 3.83 | 2.17 | 2.17 | 2.17 | 10 |
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
