Premium
FPX Nickel Corp (FP5)
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 | 0.005 | 2.30414746544 | 0.217 | 0.231 | 0.217 | 8808 | 0.22367575 | DE |
| 4 | -0.045 | -16.8539325843 | 0.267 | 0.267 | 0.216 | 13372 | 0.23060867 | DE |
| 12 | -0.0609999 | -21.5547425988 | 0.2829999 | 0.377 | 0.216 | 13014 | 0.27122687 | DE |
| 26 | -0.161 | -42.0365535248 | 0.383 | 0.419 | 0.216 | 13774 | 0.30795003 | DE |
| 52 | 0.0705 | 46.5346534653 | 0.1515 | 0.43 | 0.1495 | 21987 | 0.27568086 | DE |
| 156 | -0.035 | -13.6186770428 | 0.257 | 0.43 | 0.1439999 | 13726 | 0.24658533 | DE |
| 260 | -0.035 | -13.6186770428 | 0.257 | 0.43 | 0.1439999 | 13726 | 0.24658533 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783715100 | 0.227 | -0.004 | -1.73 | 0.227 | 0.227 | 0.227 | 300 |
| 1783628700 | 0.231 | 0 | 0.00 | 0.231 | 0.231 | 0.231 | 0 |
| 1783542300 | 0.231 | 0 | 0.00 | 0.231 | 0.231 | 0.231 | 0 |
| 1783455900 | 0.231 | 0.014 | 6.45 | 0.231 | 0.231 | 0.231 | 8400 |
| 1783369500 | 0.217 | 0 | 0.00 | 0.217 | 0.217 | 0.217 | 0 |
| 1783110300 | 0.217 | -0.022 | -9.21 | 0.217 | 0.217 | 0.217 | 9216 |
| 1783023900 | 0.239 | 0 | 0.00 | 0.239 | 0.239 | 0.239 | 0 |
| 1782937500 | 0.239 | -0.005 | -2.05 | 0.239 | 0.239 | 0.239 | 754 |
| 1782851100 | 0.244 | 0 | 0.00 | 0.244 | 0.244 | 0.244 | 0 |
| 1782764700 | 0.244 | -0.007 | -2.79 | 0.244 | 0.244 | 0.244 | 12990 |
| 1782505500 | 0.251 | 0 | 0.00 | 0.251 | 0.251 | 0.251 | 0 |
| 1782419100 | 0.251 | 0.01 | 4.15 | 0.251 | 0.251 | 0.251 | 202 |
| 1782332700 | 0.241 | 0 | 0.00 | 0.241 | 0.241 | 0.241 | 0 |
| 1782246300 | 0.241 | 0.006 | 2.55 | 0.241 | 0.241 | 0.241 | 400 |
| 1782159900 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 0 |
| 1781900700 | 0.235 | 0.019 | 8.80 | 0.23 | 0.235 | 0.23 | 61780 |
| 1781814300 | 0.216 | -0.051 | -19.10 | 0.25 | 0.25 | 0.216 | 25609 |
| 1781727900 | 0.267 | 0 | 0.00 | 0.267 | 0.267 | 0.267 | 0 |
| 1781641500 | 0.267 | 0 | 0.00 | 0.267 | 0.267 | 0.267 | 0 |
| 1781555100 | 0.267 | 0 | 0.00 | 0.267 | 0.267 | 0.267 | 0 |
| 1781295900 | 0.267 | -0.004 | -1.48 | 0.267 | 0.267 | 0.267 | 1000 |
| 1781209500 | 0.271 | 0 | 0.00 | 0.271 | 0.271 | 0.271 | 0 |
| 1781123100 | 0.271 | 0 | 0.00 | 0.271 | 0.271 | 0.271 | 0 |
| 1781036700 | 0.271 | -0.013 | -4.58 | 0.271 | 0.271 | 0.271 | 6649 |
| 1780950300 | 0.2839999 | 0 | 0.00 | 0.2839999 | 0.2839999 | 0.2839999 | 0 |
| 1780691100 | 0.2839999 | -0.029 | -9.27 | 0.2839999 | 0.2839999 | 0.2839999 | 1000 |
| 1780604700 | 0.313 | 0 | 0.00 | 0.313 | 0.313 | 0.313 | 0 |
| 1780518300 | 0.313 | -0.004 | -1.26 | 0.313 | 0.313 | 0.313 | 100 |
| 1780431900 | 0.317 | 0 | 0.00 | 0.317 | 0.317 | 0.317 | 0 |
| 1780345500 | 0.317 | 0.019 | 6.38 | 0.31 | 0.317 | 0.31 | 7343 |
| 1780086300 | 0.298 | 0.017 | 6.05 | 0.298 | 0.298 | 0.298 | 1000 |
| 1779999900 | 0.281 | -0.047 | -14.33 | 0.281 | 0.281 | 0.281 | 4000 |
| 1779913500 | 0.328 | 0 | 0.00 | 0.328 | 0.328 | 0.328 | 0 |
| 1779827100 | 0.328 | 0 | 0.00 | 0.328 | 0.328 | 0.328 | 0 |
| 1779740700 | 0.328 | 0 | 0.00 | 0.328 | 0.328 | 0.328 | 0 |
| 1779481500 | 0.328 | 0 | 0.00 | 0.328 | 0.328 | 0.328 | 0 |
| 1779395100 | 0.328 | 0.053 | 19.27 | 0.28 | 0.328 | 0.28 | 4474 |
| 1779308700 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
| 1779222300 | 0.275 | -0.055 | -16.67 | 0.2829999 | 0.2849998 | 0.27 | 90075 |
| 1779135900 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1778876700 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1778790300 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1778703900 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1778617500 | 0.33 | -0.023 | -6.52 | 0.358 | 0.358 | 0.33 | 40952 |
| 1778531100 | 0.353 | 0 | 0.00 | 0.353 | 0.353 | 0.353 | 0 |
| 1778271900 | 0.353 | 0 | 0.00 | 0.353 | 0.353 | 0.353 | 0 |
| 1778185500 | 0.353 | 0 | 0.00 | 0.353 | 0.353 | 0.353 | 0 |
| 1778099100 | 0.353 | 0.003 | 0.86 | 0.377 | 0.377 | 0.353 | 6062 |
| 1778012700 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1777926300 | 0.35 | 0.05 | 16.67 | 0.35 | 0.35 | 0.35 | 5000 |
| 1777580700 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1777494300 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1777407900 | 0.3 | -0.029 | -8.81 | 0.3 | 0.3 | 0.3 | 1000 |
| 1777321500 | 0.329 | 0.0460001 | 16.25 | 0.329 | 0.329 | 0.329 | 9100 |
| 1777062300 | 0.2829999 | 0 | 0.00 | 0.2829999 | 0.2829999 | 0.2829999 | 0 |
| 1776975900 | 0.2829999 | 0 | 0.00 | 0.2829999 | 0.2829999 | 0.2829999 | 0 |
| 1776889500 | 0.2829999 | 0 | 0.00 | 0.2829999 | 0.2829999 | 0.2829999 | 0 |
| 1776803100 | 0.2829999 | 0 | 0.00 | 0.2829999 | 0.2829999 | 0.2829999 | 0 |
| 1776716700 | 0.2829999 | 0.0209999 | 8.02 | 0.2829999 | 0.2829999 | 0.2829999 | 2225 |
| 1776457500 | 0.262 | 0 | 0.00 | 0.262 | 0.262 | 0.262 | 0 |
| 1776371100 | 0.262 | 0 | 0.00 | 0.262 | 0.262 | 0.262 | 0 |
| 1776284700 | 0.262 | 0 | 0.00 | 0.262 | 0.262 | 0.262 | 0 |
| 1776198300 | 0.262 | 0.005 | 1.95 | 0.262 | 0.262 | 0.262 | 20194 |
| 1776111900 | 0.257 | 0.002 | 0.78 | 0.257 | 0.257 | 0.257 | 39557 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
