Premium
Fast Retailing Co Ltd (FR7)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.2 | 2.57796257796 | 240.5 | 253.3 | 240.5 | 29 | 244.73508772 | DE |
| 4 | 2.3 | 0.941080196399 | 244.4 | 265.89999 | 240.5 | 44 | 252.83167614 | DE |
| 12 | -2.9 | -1.16185897436 | 249.6 | 265.89999 | 230.4 | 30 | 247.23952139 | DE |
| 26 | -1.3 | -0.524193548387 | 248 | 294 | 230.4 | 38 | 259.66192161 | DE |
| 52 | 34.7 | 16.3679245283 | 212 | 294 | 202 | 35 | 246.70982408 | DE |
| 156 | 34.7 | 16.3679245283 | 212 | 294 | 202 | 35 | 246.70982408 | DE |
| 260 | 34.7 | 16.3679245283 | 212 | 294 | 202 | 35 | 246.70982408 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1722371220 | 245.1 | -1.9 | -0.77 | 246.6 | 248.6 | 245.1 | 45 |
| 1722284760 | 247 | 3.7 | 1.52 | 250.7 | 253.3 | 247 | 28 |
| 1722025560 | 243.3 | 0 | 0.00 | 243.3 | 243.3 | 243.3 | 0 |
| 1721939160 | 243.3 | 1 | 0.41 | 243.3 | 243.3 | 243.3 | 20 |
| 1721852820 | 242.3 | 1.2 | 0.50 | 240.5 | 242.3 | 240.5 | 21 |
| 1721766420 | 241.1 | -1.5 | -0.62 | 245.9 | 247.1 | 241.1 | 3 |
| 1721677800 | 242.6 | -0.4 | -0.16 | 242.6 | 242.6 | 242.6 | 0 |
| 1721420760 | 243 | -5.8 | -2.33 | 243 | 243.1 | 243 | 83 |
| 1721334360 | 248.8 | 4.5 | 1.84 | 248.8 | 248.8 | 248.8 | 5 |
| 1721248020 | 244.3 | 2 | 0.83 | 251.7 | 251.7 | 244.3 | 22 |
| 1721161560 | 242.3 | -10.8 | -4.27 | 247.1 | 247.1 | 242.3 | 59 |
| 1721075160 | 253.1 | -5.6 | -2.16 | 257 | 257 | 253.1 | 43 |
| 1720815960 | 258.7 | -5.4 | -2.04 | 246 | 258.7 | 246 | 5 |
| 1720729560 | 264.1 | 9.1 | 3.57 | 263.6 | 265.89999 | 263.6 | 265 |
| 1720643220 | 255 | 10.6 | 4.34 | 253.4 | 255 | 253.4 | 42 |
| 1720556760 | 244.4 | 0.7 | 0.29 | 244.4 | 244.4 | 244.4 | 1 |
| 1720470360 | 243.7 | -1 | -0.41 | 243.7 | 243.7 | 243.7 | 2 |
| 1720211220 | 244.7 | 9.5 | 4.04 | 244.4 | 244.7 | 244.4 | 60 |
| 1720124820 | 235.2 | 0 | 0.00 | 235.2 | 235.2 | 235.2 | 0 |
| 1720038420 | 235.2 | 0 | 0.00 | 235.2 | 235.2 | 235.2 | 0 |
| 1719952020 | 235.2 | 4.8 | 2.08 | 234.9 | 235.2 | 234.9 | 4 |
| 1719865620 | 230.4 | -7.6 | -3.19 | 236.8 | 236.9 | 230.4 | 9 |
| 1719606420 | 238 | -0.2 | -0.08 | 238 | 238 | 238 | 4 |
| 1719520020 | 238.2 | 0 | 0.00 | 238.2 | 238.2 | 238.2 | 0 |
| 1719433620 | 238.2 | 2.1 | 0.89 | 244.5 | 244.5 | 238.2 | 36 |
| 1719347160 | 236.1 | -2.9 | -1.21 | 236.1 | 236.1 | 236.1 | 1 |
| 1719260820 | 239 | 6.2 | 2.66 | 239.6 | 239.6 | 237.5 | 23 |
| 1719001620 | 232.8 | 0 | 0.00 | 232.8 | 232.8 | 232.8 | 0 |
| 1718915220 | 232.8 | 0 | 0.00 | 232.8 | 232.8 | 232.8 | 0 |
| 1718828820 | 232.8 | 0 | 0.00 | 232.8 | 232.8 | 232.8 | 0 |
| 1718742420 | 232.8 | 0 | 0.00 | 232.8 | 232.8 | 232.8 | 0 |
| 1718656020 | 232.8 | -8.2 | -3.40 | 236.2 | 239.5 | 232.8 | 23 |
| 1718396820 | 241 | -1.4 | -0.58 | 241 | 241 | 241 | 15 |
| 1718310420 | 242.4 | -2.2 | -0.90 | 242.4 | 242.4 | 242.4 | 7 |
| 1718224020 | 244.6 | -3.9 | -1.57 | 244.6 | 244.6 | 244.6 | 5 |
| 1718137620 | 248.5 | -0.4 | -0.16 | 248.1 | 248.6 | 248.1 | 44 |
| 1718051220 | 248.9 | 5.9 | 2.43 | 248.9 | 248.9 | 248.9 | 3 |
| 1717792020 | 243 | 7.5 | 3.18 | 245.8 | 245.8 | 239.9 | 175 |
| 1717705620 | 235.5 | 0 | 0.00 | 235.5 | 235.5 | 235.5 | 0 |
| 1717619220 | 235.5 | 0 | 0.00 | 235.5 | 235.5 | 235.5 | 0 |
| 1717532820 | 235.5 | -2.4 | -1.01 | 235.5 | 235.5 | 235.5 | 1 |
| 1717446420 | 237.9 | 2.4 | 1.02 | 243.3 | 244 | 237.9 | 3 |
| 1717187220 | 235.5 | 0.1 | 0.04 | 238.5 | 238.5 | 232.1 | 47 |
| 1717100820 | 235.4 | -7.2 | -2.97 | 235.6 | 235.7 | 235.4 | 20 |
| 1717014420 | 242.6 | 0 | 0.00 | 242.6 | 242.6 | 242.6 | 0 |
| 1716928020 | 242.6 | 0.2 | 0.08 | 240 | 242.6 | 240 | 4 |
| 1716841560 | 242.4 | 8.3 | 3.55 | 242.4 | 242.4 | 242.4 | 10 |
| 1716582420 | 234.1 | -5.4 | -2.25 | 238 | 238 | 234.1 | 16 |
| 1716496020 | 239.5 | -3.3 | -1.36 | 245.5 | 245.5 | 239.5 | 22 |
| 1716409620 | 242.8 | -2.2 | -0.90 | 242.8 | 242.8 | 242.8 | 8 |
| 1716323220 | 245 | 0 | 0.00 | 245 | 245 | 245 | 0 |
| 1716236820 | 245 | 0 | 0.00 | 245 | 245 | 245 | 0 |
| 1715977620 | 245 | 1.9 | 0.78 | 245 | 245 | 245 | 4 |
| 1715891220 | 243.1 | 4.7 | 1.97 | 243.1 | 243.1 | 243.1 | 1 |
| 1715804820 | 238.4 | -2.6 | -1.08 | 243.5 | 244.7 | 238.4 | 3 |
| 1715718420 | 241 | -2.9 | -1.19 | 242.1 | 242.1 | 241 | 43 |
| 1715631960 | 243.9 | 0 | 0.00 | 244.2 | 244.2 | 243.9 | 2 |
| 1715372820 | 243.9 | 0.9 | 0.37 | 246.3 | 248.2 | 243.9 | 80 |
| 1715286420 | 243 | -3.4 | -1.38 | 242.9 | 243 | 240.4 | 22 |
| 1715200020 | 246.4 | -6 | -2.38 | 249.6 | 249.6 | 246.4 | 40 |
| 1715113620 | 252.4 | 0.9 | 0.36 | 254.5 | 254.5 | 245 | 398 |
| 1715027220 | 251.5 | -0.3 | -0.12 | 251.5 | 251.5 | 251.5 | 1 |
| 1714768020 | 251.8 | 0.3 | 0.12 | 251.3 | 251.8 | 251.3 | 18 |
| 1714681560 | 251.5 | 3.5 | 1.41 | 247.7 | 251.9 | 247.1 | 37 |
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
