Premium
Forestar Group Inc (4F31)
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 | 0 | 22 | 22.2 | 22 | 2730 | 22.2 | DE |
| 4 | -4.6 | -17.2932330827 | 26.6 | 26.6 | 22 | 470 | 22.51007711 | DE |
| 12 | -5.8 | -20.8633093525 | 27.8 | 27.8 | 22 | 287 | 23.09767138 | DE |
| 26 | -5 | -18.5185185185 | 27 | 31 | 22 | 217 | 24.51402701 | DE |
| 52 | -6.8 | -23.6111111111 | 28.8 | 32.2 | 22 | 203 | 26.08876021 | DE |
| 156 | -6.8 | -23.6111111111 | 28.8 | 32.2 | 22 | 203 | 26.08876021 | DE |
| 260 | -6.8 | -23.6111111111 | 28.8 | 32.2 | 22 | 203 | 26.08876021 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739395620 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1739309220 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1739222820 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1738963620 | 22.2 | -0.6 | -2.63 | 22 | 22.2 | 22 | 2730 |
| 1738877220 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1738790820 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1738704420 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1738618020 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1738358820 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1738272420 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1738186020 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1738099620 | 22.8 | 0.6 | 2.70 | 22.8 | 22.8 | 22.8 | 19 |
| 1738013220 | 22.2 | -1 | -4.31 | 22.2 | 22.2 | 22.2 | 460 |
| 1737754020 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1737667620 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 206 |
| 1737581220 | 23.2 | -0.6 | -2.52 | 23.2 | 23.2 | 23.2 | 60 |
| 1737494820 | 23.8 | -2.2 | -8.46 | 22 | 23.8 | 22 | 120 |
| 1737408420 | 26 | -0.6 | -2.26 | 26 | 26 | 26 | 56 |
| 1737149220 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1737062820 | 26.6 | 1.4 | 5.56 | 26.6 | 26.6 | 26.6 | 110 |
| 1736976420 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 0 |
| 1736890020 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 200 |
| 1736803620 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 0 |
| 1736544420 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 0 |
| 1736458020 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 0 |
| 1736371620 | 25.2 | 0.6 | 2.44 | 25.2 | 25.2 | 25.2 | 100 |
| 1736285220 | 24.6 | 0.2 | 0.82 | 24.6 | 24.6 | 24.6 | 2 |
| 1736198820 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1735939620 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1735853220 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1735594020 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1735334820 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1734989220 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1734730020 | 24.4 | -1.4 | -5.43 | 24.4 | 24.4 | 24.4 | 135 |
| 1734643620 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1734557220 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1734470820 | 25.8 | -0.8 | -3.01 | 25.8 | 25.8 | 25.8 | 2 |
| 1734384420 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1734125220 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1734038820 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1733952420 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1733866020 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1733779620 | 26.6 | -0.2 | -0.75 | 27 | 27 | 26.6 | 352 |
| 1733520420 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 0 |
| 1733434020 | 26.8 | -1 | -3.60 | 26.8 | 26.8 | 26.8 | 40 |
| 1733347620 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 3 |
| 1733261160 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1733174760 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1732915560 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1732829160 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1732742760 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1732656360 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1732569960 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1732310760 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1732224360 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1732137960 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1732051560 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1731965160 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1731705960 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1731619560 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1731533160 | 27.8 | -3.2 | -10.32 | 27.8 | 27.8 | 27.8 | 79 |
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
