Premium
Faes Farma SA (FFEA)
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 | -0.025 | -0.640204865557 | 3.905 | 3.905 | 3.71 | 162 | 3.77030941 | DE |
| 4 | 0.55 | 16.5165165165 | 3.33 | 4.0999999 | 3.325 | 1478 | 3.85948387 | DE |
| 12 | 0.48 | 14.1176470588 | 3.4 | 4.0999999 | 3.275 | 1090 | 3.67647191 | DE |
| 26 | 0.22 | 6.01092896175 | 3.66 | 4.0999999 | 3.275 | 820 | 3.61638312 | DE |
| 52 | 0.755 | 24.16 | 3.125 | 4.0999999 | 3.125 | 754 | 3.6097065 | DE |
| 156 | 0.59 | 17.9331306991 | 3.29 | 4.0999999 | 2.915 | 666 | 3.51070645 | DE |
| 260 | 0.59 | 17.9331306991 | 3.29 | 4.0999999 | 2.915 | 666 | 3.51070645 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744921620 | 3.9 | 0.11 | 2.90 | 3.84 | 3.9 | 3.84 | 3 |
| 1744835220 | 3.79 | -0.02 | -0.39 | 3.74 | 3.875 | 3.74 | 328 |
| 1744748820 | 3.805 | 0.1 | 2.56 | 3.77 | 3.805 | 3.735 | 204 |
| 1744662420 | 3.71 | -0.02 | -0.54 | 3.775 | 3.775 | 3.71 | 151 |
| 1744403220 | 3.73 | -0.01 | -0.13 | 3.73 | 3.73 | 3.73 | 3 |
| 1744316820 | 3.735 | 0.14 | 3.75 | 3.905 | 3.905 | 3.725 | 122 |
| 1744230420 | 3.6 | -0.12 | -3.10 | 3.655 | 3.655 | 3.6 | 418 |
| 1744144020 | 3.715 | -0.02 | -0.40 | 3.72 | 3.8 | 3.685 | 712 |
| 1744057620 | 3.73 | -0.2 | -4.97 | 3.71 | 3.73 | 3.695 | 156 |
| 1743798420 | 3.925 | -0.18 | -4.27 | 4.09 | 4.09 | 3.925 | 4133 |
| 1743712020 | 4.0999999 | 0.06 | 1.49 | 3.93 | 4.0999999 | 3.93 | 217 |
| 1743625620 | 4.04 | 0.05 | 1.25 | 3.99 | 4.04 | 3.96 | 83 |
| 1743539220 | 3.99 | 0.07 | 1.66 | 3.91 | 4.025 | 3.875 | 671 |
| 1743452820 | 3.925 | -0.09 | -2.24 | 3.975 | 3.975 | 3.89 | 433 |
| 1743197220 | 4.0149999 | -0.03 | -0.62 | 4.08 | 4.08 | 3.945 | 480 |
| 1743110820 | 4.04 | 0.15 | 3.72 | 3.89 | 4.0599999 | 3.85 | 960 |
| 1743024420 | 3.895 | 0.36 | 10.18 | 3.525 | 4 | 3.525 | 16164 |
| 1742938020 | 3.535 | 0.02 | 0.43 | 3.5 | 3.56 | 3.5 | 60 |
| 1742851620 | 3.52 | 0.2 | 5.86 | 3.51 | 3.52 | 3.495 | 2758 |
| 1742592420 | 3.325 | 0 | 0.00 | 3.325 | 3.325 | 3.325 | 0 |
| 1742506020 | 3.325 | -0.02 | -0.45 | 3.33 | 3.33 | 3.325 | 31 |
| 1742419620 | 3.34 | 0.02 | 0.60 | 3.275 | 3.34 | 3.275 | 17 |
| 1742333220 | 3.32 | -0.01 | -0.15 | 3.3 | 3.32 | 3.3 | 1556 |
| 1742246820 | 3.325 | -0.01 | -0.15 | 3.31 | 3.325 | 3.285 | 95 |
| 1741987620 | 3.33 | -0.01 | -0.15 | 3.33 | 3.33 | 3.33 | 2 |
| 1741901220 | 3.335 | 0 | 0.15 | 3.335 | 3.335 | 3.335 | 3 |
| 1741814820 | 3.33 | -0.02 | -0.60 | 3.375 | 3.375 | 3.33 | 123 |
| 1741728420 | 3.35 | -0.09 | -2.62 | 3.41 | 3.41 | 3.335 | 3432 |
| 1741642020 | 3.44 | -0.03 | -0.86 | 3.475 | 3.5 | 3.44 | 56 |
| 1741382820 | 3.47 | 0.06 | 1.76 | 3.445 | 3.47 | 3.445 | 406 |
| 1741296420 | 3.41 | 0.02 | 0.44 | 3.455 | 3.455 | 3.41 | 154 |
| 1741210020 | 3.395 | 0.02 | 0.44 | 3.44 | 3.44 | 3.395 | 5050 |
| 1741123620 | 3.38 | -0.06 | -1.60 | 3.35 | 3.395 | 3.35 | 1613 |
| 1741037220 | 3.435 | -0.03 | -0.87 | 3.46 | 3.46 | 3.435 | 29 |
| 1740778020 | 3.465 | -0.17 | -4.55 | 3.54 | 3.54 | 3.39 | 3139 |
| 1740691620 | 3.63 | -0.04 | -1.09 | 3.665 | 3.665 | 3.63 | 154 |
| 1740605220 | 3.67 | -0.03 | -0.81 | 3.75 | 3.75 | 3.66 | 437 |
| 1740518820 | 3.7 | -0.01 | -0.27 | 3.715 | 3.735 | 3.7 | 370 |
| 1740432420 | 3.71 | -0.01 | -0.13 | 3.755 | 3.755 | 3.71 | 7 |
| 1740173220 | 3.715 | 0.05 | 1.50 | 3.695 | 3.72 | 3.69 | 8298 |
| 1740086820 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1740000420 | 3.66 | -0.04 | -1.08 | 3.675 | 3.68 | 3.65 | 972 |
| 1739914020 | 3.7 | 0.02 | 0.41 | 3.7 | 3.7 | 3.7 | 28 |
| 1739827620 | 3.685 | 0.01 | 0.27 | 3.64 | 3.685 | 3.64 | 157 |
| 1739568420 | 3.675 | 0.04 | 1.10 | 3.675 | 3.675 | 3.675 | 2 |
| 1739482020 | 3.635 | 0.03 | 0.83 | 3.64 | 3.64 | 3.635 | 101 |
| 1739395620 | 3.605 | -0.04 | -1.10 | 3.605 | 3.605 | 3.605 | 2806 |
| 1739309220 | 3.645 | -0.01 | -0.14 | 3.645 | 3.645 | 3.645 | 30 |
| 1739222820 | 3.65 | 0.02 | 0.69 | 3.755 | 3.755 | 3.62 | 415 |
| 1738963620 | 3.625 | 0 | 0.00 | 3.625 | 3.625 | 3.625 | 2 |
| 1738877220 | 3.625 | 0.04 | 0.97 | 3.595 | 3.655 | 3.595 | 831 |
| 1738790820 | 3.59 | 0.04 | 1.27 | 3.525 | 3.59 | 3.525 | 68 |
| 1738704420 | 3.545 | 0.04 | 1.14 | 3.54 | 3.565 | 3.495 | 77 |
| 1738618020 | 3.505 | -0.02 | -0.57 | 3.46 | 3.535 | 3.46 | 80 |
| 1738358820 | 3.525 | -0.01 | -0.14 | 3.555 | 3.555 | 3.525 | 9 |
| 1738272420 | 3.53 | -0.06 | -1.53 | 3.53 | 3.53 | 3.53 | 30 |
| 1738186020 | 3.585 | 0.07 | 1.85 | 3.56 | 3.585 | 3.545 | 396 |
| 1738099620 | 3.52 | 0.04 | 1.00 | 3.5 | 3.52 | 3.5 | 128 |
| 1738013220 | 3.485 | 0.02 | 0.58 | 3.42 | 3.485 | 3.42 | 32 |
| 1737754020 | 3.465 | 0.02 | 0.58 | 3.4 | 3.465 | 3.4 | 2931 |
| 1737667620 | 3.445 | 0 | 0.00 | 3.445 | 3.445 | 3.445 | 0 |
| 1737581220 | 3.445 | 0.07 | 1.92 | 3.415 | 3.45 | 3.415 | 3099 |
| 1737494820 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1737408420 | 3.38 | 0 | 0.00 | 3.39 | 3.41 | 3.38 | 74 |
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
