Premium
Fast Retailing Co Ltd (FR7)
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 | -0.80001 | -0.28199154036 | 283.7 | 287.6 | 279.7 | 3 | 281.51538462 | DE |
| 4 | -32.30001 | -10.2474651015 | 315.2 | 316.1 | 279.7 | 8 | 295.21150669 | DE |
| 12 | -46 | -13.9860144113 | 328.89999 | 343.1 | 279.7 | 26 | 308.13311887 | DE |
| 26 | -3.60001 | -1.25654799302 | 286.5 | 344 | 279.7 | 45 | 309.61741253 | DE |
| 52 | 2.89999 | 1.03571071429 | 280 | 344 | 230.4 | 47 | 284.6707314 | DE |
| 156 | 70.89999 | 33.4433915094 | 212 | 344 | 202 | 43 | 272.23294827 | DE |
| 260 | 70.89999 | 33.4433915094 | 212 | 344 | 202 | 43 | 272.23294827 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987620 | 282.1 | 0 | 0.00 | 282.1 | 282.1 | 282.1 | 2 |
| 1741901220 | 282.1 | 0.4 | 0.14 | 287.6 | 287.6 | 282.1 | 7 |
| 1741814820 | 281.7 | 0 | 0.00 | 281.7 | 281.7 | 281.7 | 0 |
| 1741728420 | 281.7 | 2 | 0.72 | 281.7 | 281.7 | 281.7 | 1 |
| 1741642020 | 279.7 | -4.8 | -1.69 | 283.7 | 283.7 | 279.7 | 3 |
| 1741382820 | 284.5 | -13.3 | -4.47 | 284.5 | 289.7 | 284.1 | 8 |
| 1741296420 | 297.8 | 11.3 | 3.94 | 297.8 | 297.8 | 297.8 | 1 |
| 1741210020 | 286.5 | 0 | 0.00 | 286.5 | 286.5 | 286.5 | 0 |
| 1741123620 | 286.5 | -5 | -1.72 | 291 | 291 | 286.5 | 2 |
| 1741037220 | 291.5 | -2.4 | -0.82 | 295.89999 | 301.8 | 291.5 | 14 |
| 1740778020 | 293.89999 | -0.6 | -0.20 | 294.1 | 294.1 | 293.89999 | 11 |
| 1740691620 | 294.5 | 6.2 | 2.15 | 293.1 | 300.1 | 293.1 | 5 |
| 1740605220 | 288.3 | 0 | 0.00 | 288.3 | 288.3 | 288.3 | 0 |
| 1740518820 | 288.3 | -9.2 | -3.09 | 288.2 | 292.6 | 288.2 | 20 |
| 1740432420 | 297.5 | 0 | 0.00 | 303.39999 | 303.39999 | 297.5 | 3 |
| 1740173220 | 297.5 | -1.9 | -0.63 | 299.39999 | 299.39999 | 295.6 | 12 |
| 1740086820 | 299.39999 | -7.3 | -2.38 | 298.8 | 305 | 298.8 | 20 |
| 1740000420 | 306.7 | -0.2 | -0.07 | 306.7 | 306.7 | 306.7 | 2 |
| 1739914020 | 306.89999 | -9.2 | -2.91 | 309.89999 | 312.89999 | 306.2 | 26 |
| 1739827620 | 316.1 | 7.9 | 2.56 | 315.2 | 316.1 | 315.2 | 2 |
| 1739568420 | 308.2 | 0 | 0.00 | 308.2 | 308.2 | 308.2 | 0 |
| 1739482020 | 308.2 | 0 | 0.00 | 308.2 | 308.2 | 308.2 | 0 |
| 1739395620 | 308.2 | 3.4 | 1.12 | 308.2 | 308.2 | 308.2 | 8 |
| 1739309220 | 304.8 | -5.9 | -1.90 | 304.8 | 304.8 | 304.8 | 5 |
| 1739222820 | 310.7 | 3.6 | 1.17 | 310.3 | 310.7 | 310.2 | 8 |
| 1738963620 | 307.1 | -0.3 | -0.10 | 312.3 | 313.2 | 307.1 | 3 |
| 1738877220 | 307.39999 | 8.4 | 2.81 | 306.8 | 307.39999 | 306.8 | 9 |
| 1738790820 | 299 | -2 | -0.66 | 303.3 | 305.2 | 299 | 36 |
| 1738704420 | 301 | -11.9 | -3.80 | 303.7 | 303.7 | 290 | 245 |
| 1738618020 | 312.89999 | -4.1 | -1.29 | 305.3 | 312.89999 | 305.3 | 29 |
| 1738358820 | 317 | -0.9 | -0.28 | 317.1 | 319.89999 | 317 | 13 |
| 1738272420 | 317.89999 | 8.3 | 2.68 | 311.3 | 317.89999 | 311.3 | 6 |
| 1738186020 | 309.6 | 0 | 0.00 | 309.6 | 309.6 | 309.6 | 0 |
| 1738099620 | 309.6 | -2.9 | -0.93 | 309.6 | 309.7 | 307 | 137 |
| 1738013220 | 312.5 | 5.2 | 1.69 | 312.5 | 312.5 | 312.5 | 1 |
| 1737754020 | 307.3 | 6.2 | 2.06 | 303.5 | 307.3 | 303.1 | 12 |
| 1737667620 | 301.1 | 0.1 | 0.03 | 307.2 | 307.2 | 301.1 | 3 |
| 1737581220 | 301 | 5.2 | 1.76 | 301 | 301 | 301 | 20 |
| 1737494820 | 295.8 | -6.3 | -2.09 | 298.8 | 298.8 | 295.8 | 35 |
| 1737408420 | 302.1 | 3.2 | 1.07 | 303.7 | 303.7 | 302.1 | 4 |
| 1737149220 | 298.89999 | -4.8 | -1.58 | 297 | 299.7 | 297 | 59 |
| 1737062820 | 303.7 | 0.3 | 0.10 | 303.7 | 303.7 | 303.7 | 1 |
| 1736976420 | 303.39999 | 8 | 2.71 | 302.2 | 303.39999 | 302.2 | 13 |
| 1736890020 | 295.39999 | -12.5 | -4.06 | 300 | 300 | 295.39999 | 115 |
| 1736803620 | 307.89999 | 6.6 | 2.19 | 307.2 | 307.89999 | 307.2 | 8 |
| 1736544420 | 301.3 | -16.9 | -5.31 | 300 | 305.3 | 297 | 58 |
| 1736458020 | 318.2 | -2 | -0.62 | 318.2 | 318.2 | 318.2 | 2 |
| 1736371620 | 320.2 | 1.2 | 0.38 | 314 | 320.6 | 314 | 55 |
| 1736285220 | 319 | -1 | -0.31 | 315.1 | 321.7 | 315.1 | 4 |
| 1736198820 | 320 | -13.8 | -4.13 | 320.1 | 320.5 | 320 | 21 |
| 1735939620 | 333.8 | -1.8 | -0.54 | 333 | 333.8 | 333 | 23 |
| 1735853220 | 335.6 | 0.7 | 0.21 | 343.1 | 343.1 | 332 | 100 |
| 1735594020 | 334.89999 | -1.2 | -0.36 | 325.1 | 338.89999 | 325.1 | 38 |
| 1735334820 | 336.1 | 6.1 | 1.85 | 336.1 | 336.1 | 336.1 | 10 |
| 1734989220 | 330 | 2 | 0.61 | 328.89999 | 330.2 | 325.89999 | 39 |
| 1734730020 | 328 | 5.9 | 1.83 | 328 | 328 | 328 | 3 |
| 1734643620 | 322.1 | -9.2 | -2.78 | 324.89999 | 327.7 | 322.1 | 47 |
| 1734557220 | 331.3 | 0 | 0.00 | 331.3 | 331.3 | 331.3 | 0 |
| 1734470820 | 331.3 | 9.2 | 2.86 | 327.6 | 331.3 | 327.6 | 21 |
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
