Premium
Finnair Oyj (FAI0)
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 | -0.02 | -0.786163522013 | 2.544 | 2.5539999 | 2.398 | 530 | 2.49675878 | DE |
| 4 | 0.23 | 10.0261551874 | 2.294 | 2.5539999 | 2.2519999 | 560 | 2.3921923 | DE |
| 12 | 0.3 | 13.4892086331 | 2.224 | 2.5539999 | 2.086 | 1079 | 2.26774452 | DE |
| 26 | 0.284 | 12.6785714286 | 2.24 | 2.58 | 2.086 | 1531 | 2.3331236 | DE |
| 52 | -0.416 | -14.1496598639 | 2.94 | 3.23 | 2.086 | 1490 | 2.50841481 | DE |
| 156 | -0.416 | -14.1496598639 | 2.94 | 3.23 | 2.086 | 1490 | 2.50841481 | DE |
| 260 | -0.416 | -14.1496598639 | 2.94 | 3.23 | 2.086 | 1490 | 2.50841481 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738963620 | 2.5299999 | 0.01 | 0.40 | 2.486 | 2.5539999 | 2.486 | 10697 |
| 1738877220 | 2.52 | 0.03 | 1.04 | 2.456 | 2.52 | 2.43 | 1876 |
| 1738790820 | 2.494 | 0.01 | 0.56 | 2.494 | 2.494 | 2.494 | 15 |
| 1738704420 | 2.48 | 0.06 | 2.31 | 2.436 | 2.48 | 2.436 | 6 |
| 1738618020 | 2.424 | -0.06 | -2.26 | 2.398 | 2.424 | 2.398 | 551 |
| 1738358820 | 2.48 | -0.05 | -2.05 | 2.544 | 2.544 | 2.48 | 201 |
| 1738272420 | 2.532 | 0.02 | 0.96 | 2.498 | 2.532 | 2.496 | 977 |
| 1738186020 | 2.508 | 0.01 | 0.32 | 2.492 | 2.524 | 2.492 | 705 |
| 1738099620 | 2.5 | 0.04 | 1.79 | 2.436 | 2.5 | 2.436 | 50 |
| 1738013220 | 2.456 | 0.03 | 1.40 | 2.432 | 2.456 | 2.432 | 84 |
| 1737754020 | 2.422 | 0.09 | 3.86 | 2.398 | 2.43 | 2.392 | 1763 |
| 1737667620 | 2.3319999 | -0.03 | -1.19 | 2.35 | 2.35 | 2.3319999 | 578 |
| 1737581220 | 2.36 | 0.04 | 1.72 | 2.36 | 2.36 | 2.36 | 10 |
| 1737494820 | 2.3199999 | 0 | 0.00 | 2.2799999 | 2.3199999 | 2.2799999 | 6 |
| 1737408420 | 2.3199999 | 0.03 | 1.49 | 2.2919999 | 2.3199999 | 2.2919999 | 1012 |
| 1737149220 | 2.286 | 0.03 | 1.51 | 2.2999999 | 2.2999999 | 2.286 | 36 |
| 1737062820 | 2.2519999 | -0.06 | -2.68 | 2.3319999 | 2.3319999 | 2.2519999 | 2426 |
| 1736976420 | 2.314 | 0.04 | 1.85 | 2.3079999 | 2.314 | 2.27 | 49 |
| 1736890020 | 2.2719999 | -0.01 | -0.35 | 2.254 | 2.2719999 | 2.254 | 805 |
| 1736803620 | 2.2799999 | -0.01 | -0.61 | 2.2799999 | 2.2799999 | 2.2799999 | 43 |
| 1736544420 | 2.294 | -0.06 | -2.55 | 2.294 | 2.294 | 2.294 | 6 |
| 1736458020 | 2.354 | 0 | 0.00 | 2.354 | 2.354 | 2.354 | 0 |
| 1736371620 | 2.354 | -0.02 | -1.01 | 2.394 | 2.394 | 2.354 | 141 |
| 1736285220 | 2.378 | -0 | -0.08 | 2.396 | 2.396 | 2.35 | 1421 |
| 1736198820 | 2.38 | 0.04 | 1.71 | 2.34 | 2.428 | 2.34 | 4175 |
| 1735939620 | 2.34 | 0.04 | 1.56 | 2.302 | 2.344 | 2.302 | 402 |
| 1735853220 | 2.3039999 | 0.11 | 5.01 | 2.294 | 2.31 | 2.226 | 1783 |
| 1735594020 | 2.194 | -0.04 | -1.61 | 2.222 | 2.222 | 2.194 | 101 |
| 1735334820 | 2.23 | -0.02 | -0.71 | 2.23 | 2.23 | 2.23 | 70 |
| 1734989220 | 2.246 | -0.03 | -1.49 | 2.298 | 2.298 | 2.246 | 7 |
| 1734730020 | 2.2799999 | 0.1 | 4.49 | 2.16 | 2.2799999 | 2.16 | 713 |
| 1734643620 | 2.182 | -0.03 | -1.45 | 2.174 | 2.19 | 2.174 | 1856 |
| 1734557220 | 2.214 | -0.04 | -1.69 | 2.204 | 2.214 | 2.204 | 145 |
| 1734470820 | 2.2519999 | -0.02 | -1.05 | 2.244 | 2.258 | 2.212 | 8682 |
| 1734384420 | 2.2759999 | -0.04 | -1.56 | 2.2959999 | 2.2959999 | 2.2759999 | 31 |
| 1734125220 | 2.3119999 | -0.04 | -1.87 | 2.34 | 2.34 | 2.3119999 | 196 |
| 1734038820 | 2.356 | -0.08 | -3.44 | 2.404 | 2.404 | 2.356 | 1200 |
| 1733952420 | 2.44 | 0 | 0.00 | 2.44 | 2.44 | 2.44 | 0 |
| 1733866020 | 2.44 | 0.11 | 4.81 | 2.354 | 2.44 | 2.354 | 423 |
| 1733779620 | 2.3279999 | 0.02 | 0.87 | 2.246 | 2.354 | 2.246 | 1551 |
| 1733520420 | 2.3079999 | 0.06 | 2.49 | 2.2839999 | 2.3079999 | 2.2799999 | 578 |
| 1733434020 | 2.2519999 | 0.1 | 4.45 | 2.24 | 2.2519999 | 2.186 | 1430 |
| 1733347620 | 2.156 | 0.07 | 3.36 | 2.11 | 2.156 | 2.11 | 1523 |
| 1733261220 | 2.086 | -0.08 | -3.78 | 2.13 | 2.13 | 2.086 | 307 |
| 1733174820 | 2.168 | 0.04 | 1.98 | 2.14 | 2.168 | 2.14 | 873 |
| 1732915620 | 2.126 | -0.02 | -0.84 | 2.126 | 2.126 | 2.126 | 2 |
| 1732829220 | 2.144 | -0.01 | -0.28 | 2.15 | 2.15 | 2.144 | 462 |
| 1732742820 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1732656420 | 2.15 | -0.02 | -0.83 | 2.15 | 2.15 | 2.15 | 1 |
| 1732570020 | 2.168 | 0.03 | 1.50 | 2.168 | 2.168 | 2.14 | 141 |
| 1732310820 | 2.136 | 0 | 0.00 | 2.136 | 2.136 | 2.136 | 0 |
| 1732224420 | 2.136 | -0.02 | -1.11 | 2.136 | 2.136 | 2.136 | 69 |
| 1732138020 | 2.16 | 0.01 | 0.65 | 2.16 | 2.162 | 2.16 | 11000 |
| 1732051620 | 2.146 | -0.05 | -2.45 | 2.174 | 2.174 | 2.146 | 4003 |
| 1731965220 | 2.2 | -0.02 | -1.08 | 2.204 | 2.204 | 2.2 | 501 |
| 1731705960 | 2.224 | -0.02 | -0.71 | 2.224 | 2.224 | 2.224 | 32 |
| 1731619560 | 2.24 | 0.05 | 2.47 | 2.22 | 2.24 | 2.212 | 1370 |
| 1731533160 | 2.186 | -0.02 | -1.09 | 2.186 | 2.186 | 2.186 | 44 |
| 1731446820 | 2.21 | -0.02 | -0.99 | 2.23 | 2.23 | 2.21 | 1001 |
| 1731360420 | 2.232 | -0.05 | -2.11 | 2.232 | 2.232 | 2.232 | 150 |
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
