Premium
Forsys Metals Corp (F2T)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736890020 | 0.421 | 0.0205 | 5.12 | 0.421 | 0.421 | 0.421 | 500 |
| 1736803620 | 0.4005 | -0.0295 | -6.86 | 0.43 | 0.43 | 0.4005 | 1000 |
| 1736544420 | 0.43 | -0.055 | -11.34 | 0.43 | 0.43 | 0.43 | 779 |
| 1736458020 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 0 |
| 1736371620 | 0.485 | 0.034 | 7.54 | 0.484 | 0.4855 | 0.484 | 23125 |
| 1736285220 | 0.451 | -0.027 | -5.65 | 0.451 | 0.451 | 0.451 | 5000 |
| 1736198820 | 0.478 | 0.0215 | 4.71 | 0.484 | 0.4995 | 0.478 | 16482 |
| 1735939620 | 0.4565 | 0 | 0.00 | 0.4565 | 0.4565 | 0.4565 | 0 |
| 1735853220 | 0.4565 | 0.059 | 14.84 | 0.4565 | 0.4565 | 0.4565 | 500 |
| 1735594020 | 0.3975 | 0.0075 | 1.92 | 0.398 | 0.398 | 0.3655 | 22635 |
| 1735334820 | 0.39 | 0.001 | 0.26 | 0.3705 | 0.4069999 | 0.3505 | 18450 |
| 1734989220 | 0.389 | 0.0075 | 1.97 | 0.4125 | 0.4125 | 0.389 | 6566 |
| 1734730020 | 0.3815 | -0.012 | -3.05 | 0.3815 | 0.3815 | 0.3815 | 1300 |
| 1734643620 | 0.3935 | 0 | 0.00 | 0.3935 | 0.3935 | 0.3935 | 0 |
| 1734557220 | 0.3935 | 0.0055 | 1.42 | 0.3935 | 0.3935 | 0.3935 | 3500 |
| 1734470820 | 0.388 | -0.031 | -7.40 | 0.4345 | 0.4345 | 0.388 | 2950 |
| 1734384420 | 0.419 | 0.004 | 0.96 | 0.422 | 0.422 | 0.4 | 53000 |
| 1734125220 | 0.415 | -0.029 | -6.53 | 0.4235 | 0.4235 | 0.396 | 17060 |
| 1734038820 | 0.444 | -0.0045 | -1.00 | 0.444 | 0.444 | 0.444 | 3500 |
| 1733952420 | 0.4485 | 0 | 0.00 | 0.4485 | 0.4485 | 0.4485 | 0 |
| 1733866020 | 0.4485 | 0 | 0.00 | 0.4485 | 0.4485 | 0.4485 | 0 |
| 1733779620 | 0.4485 | 0.007 | 1.59 | 0.4475 | 0.4485 | 0.4475 | 14961 |
| 1733520420 | 0.4415 | -0.003 | -0.67 | 0.4515 | 0.489 | 0.4415 | 35974 |
| 1733434020 | 0.4445 | -0.0025 | -0.56 | 0.4525 | 0.4525 | 0.4445 | 2000 |
| 1733347620 | 0.447 | 0 | 0.00 | 0.447 | 0.447 | 0.447 | 0 |
| 1733261220 | 0.447 | -0.002 | -0.45 | 0.454 | 0.454 | 0.4045 | 39626 |
| 1733174820 | 0.449 | 0.0175 | 4.06 | 0.445 | 0.449 | 0.4145 | 17017 |
| 1732915620 | 0.4315 | -0.0495 | -10.29 | 0.426 | 0.4315 | 0.426 | 6860 |
| 1732829220 | 0.481 | 0.0285 | 6.30 | 0.454 | 0.481 | 0.454 | 1584 |
| 1732742820 | 0.4525 | 0.0015 | 0.33 | 0.4525 | 0.4525 | 0.4525 | 1000 |
| 1732656420 | 0.451 | 0.0145 | 3.32 | 0.465 | 0.465 | 0.451 | 22000 |
| 1732570020 | 0.4365 | -0.0035 | -0.80 | 0.4705 | 0.4705 | 0.4365 | 235 |
| 1732310820 | 0.44 | -0.0435 | -9.00 | 0.473 | 0.473 | 0.44 | 7995 |
| 1732224420 | 0.4835 | -0.005 | -1.02 | 0.4835 | 0.4835 | 0.4835 | 1111 |
| 1732138020 | 0.4885 | 0.015 | 3.17 | 0.4595 | 0.4885 | 0.4595 | 5100 |
| 1732051620 | 0.4735 | 0.0185 | 4.07 | 0.472 | 0.48 | 0.472 | 9322 |
| 1731965220 | 0.455 | 0.0185 | 4.24 | 0.417 | 0.455 | 0.417 | 13565 |
| 1731705960 | 0.4365 | 0.019 | 4.55 | 0.39 | 0.4365 | 0.39 | 7068 |
| 1731619560 | 0.4175 | 0 | 0.00 | 0.4175 | 0.4175 | 0.4175 | 0 |
| 1731533160 | 0.4175 | -0.006 | -1.42 | 0.4125 | 0.425 | 0.394 | 7494 |
| 1731446820 | 0.4235 | 0.031 | 7.90 | 0.419 | 0.4235 | 0.419 | 14000 |
| 1731360420 | 0.3925 | 0.004 | 1.03 | 0.417 | 0.4305 | 0.3925 | 9613 |
| 1731101220 | 0.3885 | -0.031 | -7.39 | 0.3885 | 0.3885 | 0.3885 | 500 |
| 1731014760 | 0.4195 | 0.0090001 | 2.19 | 0.4099999 | 0.4195 | 0.4099999 | 10444 |
| 1730928360 | 0.4104999 | 0.0189999 | 4.85 | 0.4089999 | 0.4104999 | 0.4089999 | 1300 |
| 1730841960 | 0.3915 | 0 | 0.00 | 0.3915 | 0.3915 | 0.3915 | 1000 |
| 1730755560 | 0.3915 | -0.038 | -8.85 | 0.391 | 0.3915 | 0.391 | 2050 |
| 1730496360 | 0.4295 | 0.0285 | 7.11 | 0.4295 | 0.4295 | 0.4295 | 4658 |
| 1730409960 | 0.401 | -0.0105 | -2.55 | 0.401 | 0.401 | 0.401 | 1000 |
| 1730323560 | 0.4115 | -0.045 | -9.86 | 0.4115 | 0.4115 | 0.4115 | 2000 |
| 1730237160 | 0.4565 | -0.0005 | -0.11 | 0.4565 | 0.4565 | 0.4565 | 25000 |
| 1730150760 | 0.457 | 0.0470001 | 11.46 | 0.4005 | 0.457 | 0.4005 | 1333 |
| 1729888020 | 0.4099999 | -0.0405 | -8.99 | 0.4335 | 0.4335 | 0.4099999 | 7000 |
| 1729801560 | 0.4505 | 0.0025 | 0.56 | 0.4505 | 0.4505 | 0.4505 | 1750 |
| 1729715160 | 0.448 | 0 | 0.00 | 0.448 | 0.448 | 0.448 | 0 |
| 1729628760 | 0.448 | -0.012 | -2.61 | 0.475 | 0.475 | 0.448 | 3050 |
| 1729542360 | 0.46 | -0.014 | -2.95 | 0.485 | 0.485 | 0.46 | 5200 |
| 1729283160 | 0.474 | 0.0035 | 0.74 | 0.44 | 0.474 | 0.44 | 2890 |
| 1729196760 | 0.4705 | -0.0095 | -1.98 | 0.4955 | 0.4955 | 0.4685 | 12000 |
| 1729110360 | 0.48 | 0.0205 | 4.46 | 0.42 | 0.48 | 0.418 | 13308 |
| 1729023960 | 0.4595 | -0.0105 | -2.23 | 0.459 | 0.46 | 0.458 | 18050 |
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
