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 | 0.56 | 2.27272727273 | 24.64 | 25.44 | 24.48 | 55 | 24.98788991 | DE |
| 4 | -0.5 | -1.94552529183 | 25.7 | 25.7 | 23.74 | 278 | 24.50226258 | DE |
| 12 | 3.3 | 15.0684931507 | 21.9 | 26.16 | 21.14 | 174 | 24.29876774 | DE |
| 26 | 2.82 | 12.600536193 | 22.38 | 26.16 | 19.059999 | 305 | 21.86371133 | DE |
| 52 | 7.01 | 38.5376580539 | 18.19 | 26.16 | 17.75 | 342 | 21.52109945 | DE |
| 156 | 4.42 | 21.270452358 | 20.78 | 26.16 | 16.079999 | 345 | 21.02833154 | DE |
| 260 | 4.42 | 21.270452358 | 20.78 | 26.16 | 16.079999 | 345 | 21.02833154 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729888020 | 23.12 | 0.04 | 0.17 | 23.04 | 23.44 | 22.98 | 56 |
| 1729801560 | 23.08 | 0.3 | 1.32 | 22.9 | 23.08 | 22.9 | 7 |
| 1729715160 | 22.78 | 0.1 | 0.44 | 22.92 | 22.92 | 22.78 | 9 |
| 1729628760 | 22.68 | 0.38 | 1.70 | 22.26 | 22.68 | 22.26 | 6 |
| 1729542360 | 22.3 | -0.56 | -2.45 | 22.64 | 22.72 | 22.3 | 359 |
| 1729283160 | 22.86 | 0 | 0.00 | 22.86 | 22.86 | 22.86 | 0 |
| 1729196760 | 22.86 | -0.14 | -0.61 | 22.86 | 22.86 | 22.86 | 1 |
| 1729110360 | 23 | -0.48 | -2.04 | 22.88 | 23 | 22.88 | 153 |
| 1729023960 | 23.48 | 0.2 | 0.86 | 23.48 | 23.48 | 23.48 | 1 |
| 1728937620 | 23.28 | -0.06 | -0.26 | 23.02 | 23.28 | 23.02 | 206 |
| 1728678360 | 23.34 | 0.22 | 0.95 | 23.24 | 23.34 | 23.24 | 6 |
| 1728591960 | 23.12 | -0.3 | -1.28 | 23.16 | 23.16 | 23.12 | 4 |
| 1728505560 | 23.42 | 0.6 | 2.63 | 23.42 | 23.42 | 23.42 | 1 |
| 1728419160 | 22.82 | -0.68 | -2.89 | 22.82 | 22.82 | 22.82 | 500 |
| 1728332760 | 23.5 | 0.18 | 0.77 | 23.5 | 23.5 | 23.5 | 2 |
| 1728073560 | 23.32 | 0.24 | 1.04 | 22.9 | 23.32 | 22.9 | 18 |
| 1727987220 | 23.08 | 0.02 | 0.09 | 23.14 | 23.14 | 23.08 | 6 |
| 1727900820 | 23.06 | 0.02 | 0.09 | 23.06 | 23.06 | 23.06 | 1 |
| 1727814420 | 23.04 | -0.58 | -2.46 | 23.6 | 23.7 | 23 | 56 |
| 1727728020 | 23.62 | 0.46 | 1.99 | 23.62 | 23.62 | 23.62 | 3 |
| 1727468760 | 23.16 | 0.04 | 0.17 | 23.16 | 23.16 | 23.16 | 1 |
| 1727382360 | 23.12 | 0.58 | 2.57 | 22.66 | 23.46 | 22.66 | 12 |
| 1727295960 | 22.54 | 0.56 | 2.55 | 22.5 | 22.64 | 22.5 | 69 |
| 1727209560 | 21.98 | -0.06 | -0.27 | 22 | 22 | 21.92 | 5 |
| 1727123220 | 22.04 | 0 | 0.00 | 22.04 | 22.04 | 22.04 | 0 |
| 1726864020 | 22.04 | -0.56 | -2.48 | 22.52 | 22.72 | 22.04 | 435 |
| 1726777560 | 22.6 | 0.94 | 4.34 | 21.88 | 22.72 | 21.88 | 60 |
| 1726691220 | 21.66 | -0.02 | -0.09 | 21.64 | 21.72 | 21.48 | 11 |
| 1726604760 | 21.68 | 0.54 | 2.55 | 21.7 | 21.78 | 21.68 | 8 |
| 1726518420 | 21.14 | -0.2 | -0.94 | 21.32 | 21.32 | 21.14 | 7 |
| 1726259160 | 21.34 | -0.34 | -1.57 | 21.34 | 21.34 | 21.34 | 2 |
| 1726172760 | 21.68 | 0.1 | 0.46 | 21.68 | 21.68 | 21.68 | 1 |
| 1726086360 | 21.58 | -0.34 | -1.55 | 21.9 | 21.9 | 21.34 | 48 |
| 1725999960 | 21.92 | 0.4 | 1.86 | 21.52 | 21.92 | 21.44 | 10 |
| 1725913620 | 21.52 | 0.38 | 1.80 | 21.16 | 21.52 | 21.16 | 4 |
| 1725654360 | 21.14 | -0.24 | -1.12 | 21.6 | 21.6 | 21.04 | 6 |
| 1725567960 | 21.38 | 0.04 | 0.19 | 21.22 | 21.38 | 21.18 | 5 |
| 1725481560 | 21.34 | -0.6 | -2.73 | 21.6 | 21.6 | 21 | 138 |
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
