Premium
Fluidra (4F1)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.52 | 2.06677265501 | 25.16 | 25.7 | 25.16 | 119 | 25.47456376 | DE |
| 4 | 1.86 | 7.80856423174 | 23.82 | 25.7 | 23 | 175 | 23.84592194 | DE |
| 12 | -0.12 | -0.46511627907 | 25.8 | 25.86 | 23 | 218 | 24.50009701 | DE |
| 26 | 5.2 | 25.390625 | 20.48 | 26.16 | 20.22 | 232 | 23.16689854 | DE |
| 52 | 5.88 | 29.696969697 | 19.8 | 26.16 | 18.93 | 323 | 21.90134575 | DE |
| 156 | 4.9 | 23.5803657363 | 20.78 | 26.16 | 16.079999 | 322 | 21.22630113 | DE |
| 260 | 4.9 | 23.5803657363 | 20.78 | 26.16 | 16.079999 | 322 | 21.22630113 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738013220 | 25.44 | -0.26 | -1.01 | 25.16 | 25.44 | 25.16 | 419 |
| 1737754020 | 25.7 | 0.32 | 1.26 | 25.7 | 25.7 | 25.7 | 100 |
| 1737667620 | 25.38 | 0.04 | 0.16 | 25.46 | 25.46 | 25.38 | 62 |
| 1737581220 | 25.34 | 0.18 | 0.72 | 25.28 | 25.56 | 25.28 | 14 |
| 1737494820 | 25.16 | 0.22 | 0.88 | 25.16 | 25.16 | 25.16 | 1 |
| 1737408420 | 24.94 | 1.02 | 4.26 | 24.92 | 24.94 | 24.92 | 2 |
| 1737149220 | 23.92 | 0 | 0.00 | 23.92 | 23.92 | 23.92 | 0 |
| 1737062820 | 23.92 | 0.68 | 2.93 | 24.16 | 24.16 | 23.92 | 27 |
| 1736976420 | 23.24 | -0.06 | -0.26 | 23.34 | 23.34 | 23.24 | 301 |
| 1736890020 | 23.3 | 0.24 | 1.04 | 23.38 | 23.38 | 23.3 | 970 |
| 1736803620 | 23.06 | -0.74 | -3.11 | 23.5 | 23.58 | 23 | 400 |
| 1736544420 | 23.8 | -0.4 | -1.65 | 24.26 | 24.4 | 23.8 | 28 |
| 1736458020 | 24.2 | 0.78 | 3.33 | 23.92 | 24.2 | 23.92 | 162 |
| 1736371620 | 23.42 | -0.6 | -2.50 | 23.72 | 23.72 | 23.42 | 131 |
| 1736285220 | 24.02 | 0.26 | 1.09 | 23.9 | 24.02 | 23.9 | 306 |
| 1736198820 | 23.76 | 0.1 | 0.42 | 23.84 | 23.84 | 23.76 | 10 |
| 1735939620 | 23.66 | -0.24 | -1.00 | 23.86 | 23.86 | 23.66 | 14 |
| 1735853220 | 23.9 | 0.36 | 1.53 | 23.82 | 23.9 | 23.38 | 25 |
| 1735594020 | 23.54 | -0.34 | -1.42 | 23.54 | 23.54 | 23.54 | 6 |
| 1735334820 | 23.88 | -0.08 | -0.33 | 23.86 | 24.02 | 23.4 | 464 |
| 1734989220 | 23.96 | -0.02 | -0.08 | 23.92 | 23.98 | 23.92 | 10 |
| 1734730020 | 23.98 | 0.2 | 0.84 | 23.54 | 23.98 | 23.54 | 62 |
| 1734643620 | 23.78 | -0.7 | -2.86 | 24.1 | 24.1 | 23.7 | 132 |
| 1734557220 | 24.48 | -0.12 | -0.49 | 24.56 | 24.56 | 24.48 | 10 |
| 1734470820 | 24.6 | -0.62 | -2.46 | 24.98 | 24.98 | 24.56 | 100 |
| 1734384420 | 25.22 | -0.08 | -0.32 | 25.16 | 25.24 | 25.14 | 103 |
| 1734125220 | 25.3 | -0.18 | -0.71 | 25.56 | 25.56 | 25.2 | 126 |
| 1734038820 | 25.48 | -0.06 | -0.23 | 25.76 | 25.86 | 25.44 | 8 |
| 1733952420 | 25.54 | 0.02 | 0.08 | 25.54 | 25.54 | 25.52 | 38 |
| 1733866020 | 25.52 | -0.08 | -0.31 | 25.6 | 25.8 | 25.52 | 14 |
| 1733779620 | 25.6 | -0.1 | -0.39 | 25.58 | 25.7 | 25.58 | 791 |
| 1733520420 | 25.7 | 0.46 | 1.82 | 25.7 | 25.7 | 25.58 | 14 |
| 1733434020 | 25.24 | 0.04 | 0.16 | 25.34 | 25.34 | 25.24 | 105 |
| 1733347620 | 25.2 | -0.12 | -0.47 | 25.32 | 25.44 | 25.2 | 234 |
| 1733261220 | 25.32 | 0.18 | 0.72 | 25.26 | 25.32 | 25.24 | 31 |
| 1733174820 | 25.14 | 0.28 | 1.13 | 24.56 | 25.16 | 24.48 | 45 |
| 1732915620 | 24.86 | 0 | 0.00 | 24.86 | 24.86 | 24.86 | 0 |
| 1732829220 | 24.86 | -0.06 | -0.24 | 25 | 25 | 24.86 | 125 |
| 1732742820 | 24.92 | 0.24 | 0.97 | 24.64 | 24.92 | 24.64 | 17 |
| 1732656420 | 24.68 | -0.36 | -1.44 | 24.92 | 24.92 | 24.32 | 9 |
| 1732570020 | 25.04 | 0.98 | 4.07 | 24.7 | 25.18 | 24.7 | 1652 |
| 1732310820 | 24.06 | 0.06 | 0.25 | 23.8 | 24.06 | 23.8 | 4 |
| 1732224420 | 24 | -0.14 | -0.58 | 23.74 | 24 | 23.74 | 752 |
| 1732138020 | 24.14 | 0.16 | 0.67 | 24.24 | 24.24 | 24.14 | 403 |
| 1732051620 | 23.98 | -0.06 | -0.25 | 23.94 | 23.98 | 23.94 | 3 |
| 1731965220 | 24.04 | -0.06 | -0.25 | 24.28 | 24.28 | 23.86 | 419 |
| 1731705960 | 24.1 | -0.3 | -1.23 | 23.96 | 24.16 | 23.96 | 19 |
| 1731619560 | 24.4 | 0.04 | 0.16 | 24.38 | 24.46 | 24.34 | 14 |
| 1731533160 | 24.36 | 0.36 | 1.50 | 23.9 | 24.36 | 23.9 | 8 |
| 1731446820 | 24 | -0.52 | -2.12 | 24.12 | 24.32 | 24 | 16 |
| 1731360420 | 24.52 | 0.02 | 0.08 | 24.44 | 24.52 | 24.44 | 2 |
| 1731101220 | 24.5 | -0.18 | -0.73 | 24.8 | 24.8 | 24.5 | 11 |
| 1731014760 | 24.68 | 0.64 | 2.66 | 24.12 | 24.78 | 24.08 | 867 |
| 1730928360 | 24.04 | -1.38 | -5.43 | 25.7 | 25.7 | 24.04 | 889 |
| 1730841960 | 25.42 | -0.32 | -1.24 | 25.8 | 25.8 | 25.42 | 1070 |
| 1730755560 | 25.74 | 0.24 | 0.94 | 25.6 | 26.16 | 25.6 | 674 |
| 1730496360 | 25.5 | 0.7 | 2.82 | 24.76 | 25.5 | 24.76 | 43 |
| 1730409960 | 24.8 | 1.7 | 7.36 | 24.32 | 25.02 | 24.32 | 548 |
| 1730323560 | 23.1 | -0.34 | -1.45 | 23.16 | 23.16 | 23.1 | 34 |
| 1730237160 | 23.44 | 0 | 0.00 | 23.44 | 23.44 | 23.44 | 0 |
| 1730150760 | 23.44 | 0.32 | 1.38 | 23.38 | 23.44 | 23.38 | 13 |
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
