Premium
Ford Motor (FMC1)
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 | -0.259 | -2.70101157576 | 9.589 | 9.83 | 9.3 | 109414 | 9.61115186 | DE |
| 4 | -0.789999 | -7.80631500062 | 10.119999 | 10.138 | 9.164 | 40843 | 9.60702289 | DE |
| 12 | -0.672 | -6.71865626875 | 10.002 | 10.94 | 9.164 | 25542 | 9.99436492 | DE |
| 26 | -2.554 | -21.4910804443 | 11.884 | 13.572 | 8.635 | 28995 | 10.06305029 | DE |
| 52 | -1.524 | -14.0409065782 | 10.854 | 13.572 | 8.635 | 20672 | 10.47588465 | DE |
| 156 | -12.16 | -56.5844578874 | 21.49 | 22.39 | 8.635 | 15040 | 12.14407418 | DE |
| 260 | 1.03 | 12.4096385542 | 8.3 | 22.39 | 3.74 | 21570 | 11.09489524 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736285220 | 9.4179999 | -0.2 | -2.08 | 9.597 | 9.626 | 9.393 | 8109 |
| 1736198820 | 9.618 | 0.01 | 0.09 | 9.545 | 9.83 | 9.545 | 414185 |
| 1735939620 | 9.609 | 0.18 | 1.90 | 9.451 | 9.613 | 9.3 | 8452 |
| 1735853220 | 9.43 | -0.14 | -1.48 | 9.589 | 9.666 | 9.43 | 6911 |
| 1735594020 | 9.5719999 | -0.05 | -0.50 | 9.506 | 9.632 | 9.506 | 5482 |
| 1735334820 | 9.6199999 | 0.11 | 1.11 | 9.601 | 9.765 | 9.585 | 16637 |
| 1734989220 | 9.5139999 | -0.02 | -0.23 | 9.458 | 9.566 | 9.395 | 14352 |
| 1734730020 | 9.536 | 0.11 | 1.20 | 9.417 | 9.536 | 9.164 | 11833 |
| 1734643620 | 9.423 | 0.07 | 0.73 | 9.35 | 9.5299999 | 9.3219999 | 9690 |
| 1734557220 | 9.355 | -0.12 | -1.29 | 9.5109999 | 9.619 | 9.355 | 16662 |
| 1734470820 | 9.477 | -0.05 | -0.49 | 9.467 | 9.609 | 9.442 | 12830 |
| 1734384420 | 9.5239999 | -0.35 | -3.53 | 9.785 | 9.785 | 9.4499999 | 47705 |
| 1734125220 | 9.8729999 | -0.08 | -0.84 | 9.989 | 10 | 9.86 | 8613 |
| 1734038820 | 9.957 | 0.06 | 0.56 | 9.9369999 | 9.991 | 9.862 | 8467 |
| 1733952420 | 9.9019999 | -0.22 | -2.13 | 10.119999 | 10.138 | 9.801 | 22719 |
| 1733866020 | 10.118 | 0.05 | 0.50 | 9.999 | 10.167999 | 9.964 | 14635 |
| 1733779620 | 10.068 | 0.14 | 1.45 | 9.92 | 10.148 | 9.907 | 22842 |
| 1733520420 | 9.924 | 0.02 | 0.22 | 9.923 | 10.013999 | 9.813 | 11798 |
| 1733434020 | 9.9019999 | -0.26 | -2.52 | 10.172 | 10.272 | 9.826 | 24471 |
| 1733347620 | 10.158 | -0.17 | -1.67 | 10.27 | 10.376 | 10.074 | 12497 |
| 1733261220 | 10.33 | -0.14 | -1.36 | 10.529999 | 10.532 | 10.314 | 15187 |
| 1733174820 | 10.472 | -0.1 | -0.96 | 10.512 | 10.65 | 10.472 | 2577 |
| 1732915620 | 10.574 | -0.01 | -0.09 | 10.46 | 10.644 | 10.46 | 8366 |
| 1732829220 | 10.584 | 0.08 | 0.78 | 10.608 | 10.619999 | 10.465999 | 4577 |
| 1732742820 | 10.502 | -0.12 | -1.09 | 10.554 | 10.66 | 10.476 | 18807 |
| 1732656420 | 10.618 | -0.32 | -2.89 | 10.812 | 10.84 | 10.586 | 6626 |
| 1732570020 | 10.934 | 0.2 | 1.84 | 10.656 | 10.94 | 10.656 | 38034 |
| 1732310820 | 10.736 | 0.44 | 4.23 | 10.36 | 10.906 | 10.244 | 18340 |
| 1732224420 | 10.3 | 0.15 | 1.46 | 10.112 | 10.35 | 10.071999 | 11018 |
| 1732138020 | 10.151999 | -0.3 | -2.83 | 10.468 | 10.507999 | 10.06 | 12172 |
| 1732051620 | 10.448 | -0.16 | -1.47 | 10.552 | 10.654 | 10.41 | 16078 |
| 1731965220 | 10.603999 | 0.1 | 0.91 | 10.512 | 10.65 | 10.394 | 54655 |
| 1731705960 | 10.507999 | -0.03 | -0.32 | 10.5 | 10.57 | 10.369999 | 11273 |
| 1731619560 | 10.542 | 0.04 | 0.40 | 10.458 | 10.648 | 10.458 | 16118 |
| 1731533160 | 10.5 | 0.08 | 0.81 | 10.42 | 10.538 | 10.362 | 32037 |
| 1731446820 | 10.416 | -0.16 | -1.53 | 10.48 | 10.6 | 10.327999 | 29462 |
| 1731360420 | 10.577999 | 0.34 | 3.36 | 10.204 | 10.635999 | 10.204 | 37383 |
| 1731101220 | 10.234 | 0.03 | 0.27 | 10.124 | 10.236 | 10.048 | 11734 |
| 1731014760 | 10.206 | -0.21 | -2.05 | 10.398 | 10.496 | 10.042 | 25256 |
| 1730928360 | 10.42 | 0.68 | 6.99 | 10.013999 | 10.49 | 9.8 | 71021 |
| 1730841960 | 9.739 | 0.2 | 2.05 | 9.501 | 9.739 | 9.5 | 7187 |
| 1730755560 | 9.5429999 | 0.07 | 0.77 | 9.443 | 9.6489999 | 9.3409999 | 6937 |
| 1730496360 | 9.47 | 0.03 | 0.32 | 9.481 | 9.5719999 | 9.4499999 | 8191 |
| 1730409960 | 9.44 | -0.22 | -2.26 | 9.551 | 9.6389999 | 9.44 | 4195 |
| 1730323560 | 9.658 | 0.05 | 0.49 | 9.662 | 9.666 | 9.55 | 9142 |
| 1730237160 | 9.611 | -0.48 | -4.73 | 9.98 | 10 | 9.49 | 46842 |
| 1730150760 | 10.087999 | -0.2 | -1.96 | 10.282 | 10.72 | 9.866 | 46582 |
| 1729888020 | 10.289999 | -0.08 | -0.79 | 10.3 | 10.404 | 10.204 | 5875 |
| 1729801560 | 10.372 | 0.07 | 0.70 | 10.218 | 10.48 | 10.218 | 7780 |
| 1729715160 | 10.3 | 0 | 0.00 | 10.192 | 10.4 | 10.192 | 20822 |
| 1729628760 | 10.3 | 0.23 | 2.28 | 10.058 | 10.3 | 10 | 63965 |
| 1729542360 | 10.07 | -0.16 | -1.54 | 10.146 | 10.272 | 10.034 | 12878 |
| 1729283160 | 10.228 | -0.02 | -0.16 | 10.22 | 10.292 | 10.14 | 4936 |
| 1729196760 | 10.244 | 0.07 | 0.71 | 10.204 | 10.263999 | 10.116 | 8868 |
| 1729110360 | 10.172 | 0.14 | 1.42 | 10.002 | 10.206 | 9.9149999 | 10976 |
| 1729023960 | 10.029999 | 0.03 | 0.30 | 10.098 | 10.098 | 9.9529999 | 19114 |
| 1728937620 | 10 | 0.15 | 1.53 | 9.849 | 10 | 9.7799999 | 7103 |
| 1728678360 | 9.849 | 0.08 | 0.77 | 9.8219999 | 9.8699999 | 9.7159999 | 10132 |
| 1728591960 | 9.7739999 | 0.07 | 0.75 | 9.731 | 9.789 | 9.631 | 15829 |
| 1728505560 | 9.701 | 0.1 | 1.08 | 9.606 | 9.7639999 | 9.49 | 11554 |
| 1728419160 | 9.597 | 0.04 | 0.46 | 9.509 | 9.6069999 | 9.451 | 22563 |
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
