Premium
Fortive Corp (F03)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.619999 | 2.23509795806 | 72.48 | 74.14 | 72.48 | 67 | 72.9887218 | DE |
| 4 | 0.439999 | 0.597337768124 | 73.66 | 74.739999 | 70.58 | 80 | 72.76754052 | DE |
| 12 | 1.939999 | 2.68846868071 | 72.16 | 76.099999 | 65.099999 | 110 | 72.13880468 | DE |
| 26 | 5.78 | 8.46018747746 | 68.319999 | 76.099999 | 60.08 | 116 | 69.40716342 | DE |
| 52 | 8.739999 | 13.3720914933 | 65.36 | 80.3 | 60.08 | 115 | 71.65039268 | DE |
| 156 | 10.379999 | 16.290017263 | 63.72 | 80.3 | 50.76 | 103 | 66.80054721 | DE |
| 260 | 2.919999 | 4.10227451531 | 71.18 | 80.3 | 38.82 | 66 | 64.66482334 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736198820 | 74.14 | 1.16 | 1.59 | 74.14 | 74.14 | 74.14 | 1 |
| 1735939620 | 72.98 | 0 | 0.00 | 72.98 | 72.98 | 72.98 | 0 |
| 1735853220 | 72.98 | 0 | 0.00 | 72.48 | 72.98 | 72.48 | 132 |
| 1735594020 | 72.98 | 0.34 | 0.47 | 71.599999 | 72.98 | 71.599999 | 17 |
| 1735334820 | 72.64 | 1.32 | 1.85 | 72.64 | 72.64 | 72.64 | 105 |
| 1734989220 | 71.319999 | 0.16 | 0.22 | 71.98 | 71.98 | 71.2 | 11 |
| 1734730020 | 71.16 | 0.5 | 0.71 | 70.58 | 71.16 | 70.58 | 113 |
| 1734643620 | 70.66 | -2.32 | -3.18 | 70.66 | 70.66 | 70.66 | 6 |
| 1734557220 | 72.98 | 0.98 | 1.36 | 72.98 | 72.98 | 72.98 | 45 |
| 1734470820 | 72 | -0.56 | -0.77 | 72.3 | 72.56 | 72 | 344 |
| 1734384420 | 72.56 | 0 | 0.00 | 72.56 | 72.56 | 72.56 | 0 |
| 1734125220 | 72.56 | -1.88 | -2.53 | 72.56 | 72.56 | 72.56 | 25 |
| 1734038820 | 74.44 | 0.04 | 0.05 | 74.44 | 74.44 | 74.44 | 1 |
| 1733952420 | 74.4 | -0.34 | -0.45 | 74.2 | 74.4 | 74.2 | 102 |
| 1733866020 | 74.739999 | 0.18 | 0.24 | 73.66 | 74.739999 | 73.66 | 143 |
| 1733779620 | 74.56 | 0.06 | 0.08 | 74.56 | 74.56 | 74.56 | 8 |
| 1733520420 | 74.5 | -0.84 | -1.11 | 74.239999 | 74.5 | 74.239999 | 23 |
| 1733434020 | 75.34 | 0.44 | 0.59 | 74.599999 | 75.34 | 74.599999 | 181 |
| 1733347620 | 74.9 | 0.4 | 0.54 | 74.9 | 74.9 | 74.9 | 6 |
| 1733261220 | 74.5 | -0.56 | -0.75 | 74.5 | 74.5 | 74.5 | 153 |
| 1733174820 | 75.06 | -0.4 | -0.53 | 74.84 | 75.06 | 74.84 | 79 |
| 1732915620 | 75.459999 | -0.32 | -0.42 | 75.44 | 75.459999 | 75.44 | 225 |
| 1732829220 | 75.78 | 0.46 | 0.61 | 75.78 | 75.78 | 75.78 | 23 |
| 1732742820 | 75.319999 | 0.32 | 0.43 | 75.52 | 75.52 | 75.319999 | 96 |
| 1732656420 | 75 | -1.1 | -1.45 | 75 | 75 | 75 | 50 |
| 1732570020 | 76.099999 | 1.42 | 1.90 | 74 | 76.099999 | 74 | 123 |
| 1732310820 | 74.68 | 3.18 | 4.45 | 74.68 | 74.68 | 74.68 | 150 |
| 1732224420 | 71.5 | 0.9 | 1.27 | 71.5 | 71.5 | 71.5 | 20 |
| 1732138020 | 70.599999 | 0 | 0.00 | 70.599999 | 70.599999 | 70.599999 | 0 |
| 1732051620 | 70.599999 | 0 | 0.00 | 70.599999 | 70.599999 | 70.599999 | 0 |
| 1731965220 | 70.599999 | 0.06 | 0.09 | 70 | 71.5 | 70 | 882 |
| 1731705960 | 70.54 | -1.24 | -1.73 | 70.54 | 70.54 | 70.54 | 7 |
| 1731619560 | 71.78 | 0.96 | 1.36 | 71.78 | 71.78 | 71.78 | 32 |
| 1731533220 | 70.819999 | 0 | 0.00 | 70.819999 | 70.819999 | 70.819999 | 0 |
| 1731446820 | 70.819999 | 0 | 0.00 | 70.819999 | 70.819999 | 70.819999 | 0 |
| 1731360420 | 70.819999 | 1.8 | 2.61 | 70.819999 | 70.819999 | 70.819999 | 15 |
| 1731101220 | 69.02 | 0.78 | 1.14 | 69.02 | 69.02 | 69.02 | 50 |
| 1731014760 | 68.239999 | -0.84 | -1.22 | 69.84 | 69.84 | 68.239999 | 115 |
| 1730928360 | 69.08 | 3.02 | 4.57 | 69.12 | 69.12 | 69.08 | 33 |
| 1730841960 | 66.06 | 0.6 | 0.92 | 66.06 | 66.06 | 66.06 | 1 |
| 1730755560 | 65.459998 | 0.16 | 0.25 | 65.099999 | 65.459998 | 65.099999 | 95 |
| 1730496360 | 65.3 | -1.48 | -2.22 | 66.5 | 66.5 | 65.3 | 16 |
| 1730409960 | 66.78 | -0.44 | -0.65 | 65.48 | 66.78 | 65.48 | 20 |
| 1730323560 | 67.22 | -2.78 | -3.97 | 67.94 | 67.94 | 67.22 | 63 |
| 1730233560 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1730147160 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1729887960 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1729801560 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
| 1729715160 | 70 | -1.6 | -2.23 | 70.02 | 70.3 | 70 | 108 |
| 1729628760 | 71.599999 | 0 | 0.00 | 71.599999 | 71.599999 | 71.599999 | 0 |
| 1729542360 | 71.599999 | 0 | 0.00 | 71.599999 | 71.599999 | 71.599999 | 0 |
| 1729283160 | 71.599999 | 0 | 0.00 | 71.599999 | 71.599999 | 71.599999 | 0 |
| 1729196760 | 71.599999 | 0.18 | 0.25 | 71.62 | 71.62 | 71.599999 | 1000 |
| 1729110360 | 71.42 | -0.44 | -0.61 | 71.54 | 71.54 | 71.42 | 16 |
| 1729023960 | 71.86 | 1.24 | 1.76 | 72.16 | 72.16 | 71.86 | 2 |
| 1728937620 | 70.62 | 0.12 | 0.17 | 70.62 | 70.62 | 70.62 | 110 |
| 1728678360 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
| 1728591960 | 70.5 | 0.26 | 0.37 | 70.5 | 71.319999 | 70.239999 | 736 |
| 1728505560 | 70.239999 | 0.96 | 1.39 | 68.98 | 70.239999 | 68.98 | 22 |
| 1728419160 | 69.28 | -0.28 | -0.40 | 68.86 | 69.28 | 68.86 | 13 |
| 1728332760 | 69.56 | -0.86 | -1.22 | 70.26 | 70.26 | 69.56 | 2 |
| 1728073560 | 70.42 | 0.7 | 1.00 | 70.42 | 70.42 | 70.42 | 75 |
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
