Premium
Focus Graphite Inc (FKC0)
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 | 0.0038 | 7.22433460076 | 0.0526 | 0.0564 | 0.0526 | 3000 | 0.0526 | DE |
| 4 | -0.0036 | -6 | 0.06 | 0.06 | 0.0506 | 8910 | 0.05584265 | DE |
| 12 | -0.026 | -31.5533980583 | 0.0824 | 0.0858 | 0.0506 | 7871 | 0.06242429 | DE |
| 26 | -0.0531 | -48.4931506849 | 0.1095 | 0.1095 | 0.0506 | 7439 | 0.07737124 | DE |
| 52 | -0.0936 | -62.4 | 0.15 | 0.15 | 0.0506 | 7842 | 0.09952945 | DE |
| 156 | -0.1116 | -66.4285714286 | 0.168 | 0.21 | 0.0506 | 7745 | 0.10715847 | DE |
| 260 | -0.1116 | -66.4285714286 | 0.168 | 0.21 | 0.0506 | 7745 | 0.10715847 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730496360 | 0.0526 | 0 | 0.00 | 0.0526 | 0.0526 | 0.0526 | 0 |
| 1730409960 | 0.0526 | 0.0018 | 3.54 | 0.0526 | 0.0526 | 0.0526 | 3000 |
| 1730320020 | 0.0508 | 0 | 0.00 | 0.0508 | 0.0508 | 0.0508 | 0 |
| 1730233620 | 0.0508 | 0 | 0.00 | 0.0508 | 0.0508 | 0.0508 | 0 |
| 1730147220 | 0.0508 | 0 | 0.00 | 0.0508 | 0.0508 | 0.0508 | 0 |
| 1729888020 | 0.0508 | -0.0008 | -1.55 | 0.056 | 0.056 | 0.0508 | 5700 |
| 1729801560 | 0.0516 | -0.0054 | -9.47 | 0.0516 | 0.0516 | 0.0516 | 600 |
| 1729715160 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
| 1729628760 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
| 1729542360 | 0.057 | -0.0002 | -0.35 | 0.057 | 0.057 | 0.057 | 200 |
| 1729283160 | 0.0572 | 0.0048 | 9.16 | 0.0572 | 0.0572 | 0.0572 | 1000 |
| 1729196760 | 0.0524 | 0 | 0.00 | 0.0524 | 0.0524 | 0.0524 | 0 |
| 1729110360 | 0.0524 | 0 | 0.00 | 0.0524 | 0.0524 | 0.0524 | 0 |
| 1729023960 | 0.0524 | -0.0016 | -2.96 | 0.0524 | 0.0524 | 0.0524 | 1600 |
| 1728937620 | 0.054 | 0.0012 | 2.27 | 0.054 | 0.054 | 0.054 | 30000 |
| 1728678360 | 0.0528 | -0.0022 | -4.00 | 0.0506 | 0.0528 | 0.0506 | 6400 |
| 1728591960 | 0.055 | -0.0038 | -6.46 | 0.055 | 0.055 | 0.055 | 100 |
| 1728505560 | 0.0588 | 0 | 0.00 | 0.0588 | 0.0588 | 0.0588 | 0 |
| 1728419160 | 0.0588 | -0.002 | -3.29 | 0.06 | 0.06 | 0.0588 | 40500 |
| 1728332760 | 0.0608 | 0 | 0.00 | 0.0608 | 0.0608 | 0.0608 | 0 |
| 1728073560 | 0.0608 | 0.0074 | 13.86 | 0.0596 | 0.0608 | 0.0596 | 29350 |
| 1727987220 | 0.0534 | 0 | 0.00 | 0.0534 | 0.0534 | 0.0534 | 0 |
| 1727900820 | 0.0534 | -0.011 | -17.08 | 0.0598 | 0.0598 | 0.0534 | 5500 |
| 1727814360 | 0.0644 | 0 | 0.00 | 0.0644 | 0.0644 | 0.0644 | 0 |
| 1727727960 | 0.0644 | 0 | 0.00 | 0.0644 | 0.0644 | 0.0644 | 0 |
| 1727468760 | 0.0644 | 0.0044 | 7.33 | 0.0634 | 0.0644 | 0.0634 | 4100 |
| 1727382360 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1727295960 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1727209560 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1727123160 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1726863960 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1726777560 | 0.06 | -0.0102 | -14.53 | 0.06 | 0.06 | 0.06 | 400 |
| 1726691160 | 0.0702 | 0 | 0.00 | 0.0702 | 0.0702 | 0.0702 | 0 |
| 1726604760 | 0.0702 | 0.0072 | 11.43 | 0.0702 | 0.0702 | 0.0702 | 6350 |
| 1726518420 | 0.063 | 0 | 0.00 | 0.063 | 0.063 | 0.063 | 5000 |
| 1726259160 | 0.063 | -0.011 | -14.86 | 0.0695999 | 0.0695999 | 0.063 | 24053 |
| 1726172760 | 0.074 | -0.002 | -2.63 | 0.06 | 0.074 | 0.06 | 39000 |
| 1726086360 | 0.076 | -0.0034 | -4.28 | 0.076 | 0.076 | 0.076 | 2000 |
| 1725999960 | 0.0794 | 0.0066 | 9.07 | 0.0794 | 0.0794 | 0.0794 | 3100 |
| 1725913620 | 0.0728 | -0.0096 | -11.65 | 0.0728 | 0.0728 | 0.0728 | 1100 |
| 1725654360 | 0.0824 | -0.0002 | -0.24 | 0.0824 | 0.0824 | 0.0824 | 1000 |
| 1725567960 | 0.0826 | 0 | 0.00 | 0.0826 | 0.0826 | 0.0826 | 0 |
| 1725481560 | 0.0826 | 0.0026 | 3.25 | 0.0826 | 0.0826 | 0.0826 | 800 |
| 1725395160 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1725308760 | 0.08 | -0.0058 | -6.76 | 0.08 | 0.08 | 0.08 | 1000 |
| 1725049560 | 0.0858 | 0 | 0.00 | 0.0858 | 0.0858 | 0.0858 | 0 |
| 1724963160 | 0.0858 | 0 | 0.00 | 0.0858 | 0.0858 | 0.0858 | 0 |
| 1724876760 | 0.0858 | 0.0034 | 4.13 | 0.0858 | 0.0858 | 0.0858 | 200 |
| 1724790360 | 0.0824 | 0 | 0.00 | 0.0824 | 0.0824 | 0.0824 | 0 |
| 1724703960 | 0.0824 | 0 | 0.00 | 0.0824 | 0.0824 | 0.0824 | 0 |
| 1724444760 | 0.0824 | 0 | 0.00 | 0.0824 | 0.0824 | 0.0824 | 0 |
| 1724358360 | 0.0824 | 0 | 0.00 | 0.0824 | 0.0824 | 0.0824 | 0 |
| 1724271960 | 0.0824 | 0 | 0.00 | 0.0824 | 0.0824 | 0.0824 | 400 |
| 1724185560 | 0.0824 | 0 | 0.00 | 0.0824 | 0.0824 | 0.0824 | 0 |
| 1724099160 | 0.0824 | 0 | 0.00 | 0.0824 | 0.0824 | 0.0824 | 0 |
| 1723839960 | 0.0824 | 0 | 0.00 | 0.0824 | 0.0824 | 0.0824 | 0 |
| 1723753560 | 0.0824 | 0 | 0.00 | 0.0824 | 0.0824 | 0.0824 | 0 |
| 1723667160 | 0.0824 | 0 | 0.00 | 0.0824 | 0.0824 | 0.0824 | 0 |
| 1723580760 | 0.0824 | 0 | 0.00 | 0.0824 | 0.0824 | 0.0824 | 0 |
| 1723494360 | 0.0824 | -0.0092 | -10.04 | 0.0824 | 0.0824 | 0.0824 | 75 |
| 1723235160 | 0.0916 | 0 | 0.00 | 0.0916 | 0.0916 | 0.0916 | 0 |
| 1723148760 | 0.0916 | 0 | 0.00 | 0.0916 | 0.0916 | 0.0916 | 0 |
| 1723062360 | 0.0916 | 0.0068 | 8.02 | 0.0916 | 0.0916 | 0.0916 | 6300 |
| 1722975960 | 0.0848 | 0.0004 | 0.47 | 0.08 | 0.0848 | 0.08 | 7477 |
| 1722889620 | 0.0844 | -0.0102 | -10.78 | 0.0844 | 0.0844 | 0.0844 | 17773 |
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
