Premium
Falco Resources Ltd (8FP)
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 | -0.0320001 | -10.0629245283 | 0.318 | 0.318 | 0.27 | 34689 | 0.29852812 | DE |
| 4 | -0.0160001 | -5.29804635762 | 0.302 | 0.378 | 0.268 | 48416 | 0.30756973 | DE |
| 12 | 0.0239999 | 9.16026717557 | 0.262 | 0.378 | 0.262 | 29525 | 0.30207239 | DE |
| 26 | -0.0280001 | -8.91722929936 | 0.314 | 0.398 | 0.2 | 35298 | 0.30040735 | DE |
| 52 | -0.0280001 | -8.91722929936 | 0.314 | 0.398 | 0.2 | 35298 | 0.30040735 | DE |
| 156 | 0.1749999 | 157.657567568 | 0.111 | 0.398 | 0.08 | 34397 | 0.29927344 | DE |
| 260 | 0.1749999 | 157.657567568 | 0.111 | 0.398 | 0.08 | 34397 | 0.29927344 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783715100 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1783628700 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1783542300 | 0.27 | -0.004 | -1.46 | 0.27 | 0.27 | 0.27 | 6916 |
| 1783455900 | 0.274 | -0.028 | -9.27 | 0.274 | 0.274 | 0.274 | 5000 |
| 1783369500 | 0.302 | 0.004 | 1.34 | 0.318 | 0.318 | 0.2879998 | 92152 |
| 1783110300 | 0.298 | 0 | 0.00 | 0.298 | 0.298 | 0.298 | 0 |
| 1783023900 | 0.298 | 0.0100002 | 3.47 | 0.298 | 0.298 | 0.298 | 2000 |
| 1782937500 | 0.2879998 | 0 | 0.00 | 0.2879998 | 0.2879998 | 0.2879998 | 0 |
| 1782851100 | 0.2879998 | -0.028 | -8.86 | 0.3 | 0.3 | 0.2879998 | 6500 |
| 1782764700 | 0.316 | -0.004 | -1.25 | 0.296 | 0.316 | 0.296 | 62091 |
| 1782505500 | 0.32 | 0.02 | 6.67 | 0.306 | 0.32 | 0.306 | 21562 |
| 1782419100 | 0.3 | 0.028 | 10.29 | 0.28 | 0.3 | 0.276 | 219390 |
| 1782332700 | 0.272 | -0.04 | -12.82 | 0.2839999 | 0.298 | 0.268 | 164922 |
| 1782246300 | 0.312 | -0.018 | -5.45 | 0.332 | 0.332 | 0.312 | 8140 |
| 1782159900 | 0.33 | -0.03 | -8.33 | 0.368 | 0.374 | 0.3 | 86829 |
| 1781900700 | 0.36 | 0.006 | 1.69 | 0.368 | 0.368 | 0.36 | 18000 |
| 1781814300 | 0.354 | -0.02 | -5.35 | 0.352 | 0.354 | 0.352 | 6761 |
| 1781727900 | 0.374 | 0.068 | 22.22 | 0.326 | 0.378 | 0.326 | 69437 |
| 1781641500 | 0.306 | 0 | 0.00 | 0.306 | 0.306 | 0.306 | 0 |
| 1781555100 | 0.306 | 0.012 | 4.08 | 0.312 | 0.312 | 0.306 | 3000 |
| 1781295900 | 0.294 | 0.02 | 7.30 | 0.302 | 0.302 | 0.294 | 1957 |
| 1781209500 | 0.274 | -0.008 | -2.84 | 0.274 | 0.274 | 0.274 | 3546 |
| 1781123100 | 0.2819999 | 0 | 0.00 | 0.2819999 | 0.2819999 | 0.2819999 | 0 |
| 1781036700 | 0.2819999 | -0.028 | -9.03 | 0.2899999 | 0.2899999 | 0.28 | 41945 |
| 1780950300 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1780691100 | 0.31 | 0.008 | 2.65 | 0.31 | 0.31 | 0.31 | 1000 |
| 1780604700 | 0.302 | 0.022 | 7.86 | 0.302 | 0.302 | 0.302 | 10 |
| 1780518300 | 0.28 | -0.016 | -5.41 | 0.28 | 0.28 | 0.28 | 31784 |
| 1780431900 | 0.296 | -0.004 | -1.33 | 0.296 | 0.296 | 0.296 | 2000 |
| 1780345500 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1780086300 | 0.3 | 0.0100001 | 3.45 | 0.3 | 0.3 | 0.3 | 9981 |
| 1779999900 | 0.2899999 | -0.01 | -3.33 | 0.2899999 | 0.2899999 | 0.2899999 | 64841 |
| 1779913500 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1779827100 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 2000 |
| 1779740700 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1779481500 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1779395100 | 0.3 | 0.004 | 1.35 | 0.2899999 | 0.3 | 0.2899999 | 110406 |
| 1779308700 | 0.296 | -0.03 | -9.20 | 0.296 | 0.296 | 0.296 | 5000 |
| 1779222300 | 0.326 | 0 | 0.00 | 0.326 | 0.326 | 0.326 | 0 |
| 1779135900 | 0.326 | -0.002 | -0.61 | 0.324 | 0.336 | 0.324 | 8500 |
| 1778876700 | 0.328 | 0.012 | 3.80 | 0.336 | 0.336 | 0.2899999 | 8937 |
| 1778790300 | 0.316 | 0 | 0.00 | 0.316 | 0.316 | 0.316 | 0 |
| 1778703900 | 0.316 | 0 | 0.00 | 0.316 | 0.316 | 0.316 | 0 |
| 1778617500 | 0.316 | 0 | 0.00 | 0.316 | 0.316 | 0.316 | 0 |
| 1778531100 | 0.316 | 0.014 | 4.64 | 0.316 | 0.316 | 0.316 | 2000 |
| 1778271900 | 0.302 | -0.018 | -5.63 | 0.3 | 0.302 | 0.3 | 12400 |
| 1778185500 | 0.32 | 0 | 0.00 | 0.322 | 0.326 | 0.32 | 19410 |
| 1778099100 | 0.32 | 0.0300001 | 10.34 | 0.296 | 0.32 | 0.296 | 34500 |
| 1778012700 | 0.2899999 | 0.0099999 | 3.57 | 0.2899999 | 0.2899999 | 0.2899999 | 8204 |
| 1777926300 | 0.28 | 0.01 | 3.70 | 0.2899999 | 0.2899999 | 0.28 | 25580 |
| 1777580700 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1777494300 | 0.27 | -0.01 | -3.57 | 0.268 | 0.27 | 0.268 | 11709 |
| 1777407900 | 0.28 | 0.01 | 3.70 | 0.28 | 0.28 | 0.28 | 500 |
| 1777321500 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1777062300 | 0.27 | -0.016 | -5.59 | 0.28 | 0.28 | 0.27 | 16588 |
| 1776975900 | 0.2859998 | -0.002 | -0.69 | 0.2859998 | 0.2859998 | 0.2859998 | 3000 |
| 1776889500 | 0.2879998 | 0.0259998 | 9.92 | 0.2879998 | 0.2879998 | 0.2879998 | 8965 |
| 1776803100 | 0.262 | -0.026 | -9.03 | 0.2839999 | 0.2839999 | 0.262 | 10400 |
| 1776716700 | 0.2879998 | 0.0259998 | 9.92 | 0.2839999 | 0.2879998 | 0.272 | 48946 |
| 1776457500 | 0.262 | 0.006 | 2.34 | 0.262 | 0.262 | 0.262 | 2767 |
| 1776371100 | 0.256 | 0 | 0.00 | 0.256 | 0.256 | 0.256 | 0 |
| 1776284700 | 0.256 | 0.016 | 6.67 | 0.23 | 0.256 | 0.23 | 39000 |
| 1776198300 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1776111900 | 0.24 | -0.008 | -3.23 | 0.248 | 0.248 | 0.24 | 6129 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
