Premium
Fanuc Co (FUC)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.42 | 1.50753768844 | 27.86 | 29.18 | 27.55 | 1339 | 28.39818996 | DE |
| 4 | 0.78 | 2.83636363636 | 27.5 | 29.71 | 26.9 | 2930 | 28.54698775 | DE |
| 12 | 3.23 | 12.8942115768 | 25.05 | 29.71 | 24.2 | 2762 | 26.65768012 | DE |
| 26 | 3.13 | 12.4453280318 | 25.15 | 29.71 | 23.31 | 2438 | 25.94694218 | DE |
| 52 | 3.3 | 13.2105684548 | 24.98 | 29.71 | 23.31 | 2195 | 26.14333129 | DE |
| 156 | 2.22 | 8.51880276285 | 26.06 | 29.71 | 22.67 | 2298 | 25.93114995 | DE |
| 260 | 2.22 | 8.51880276285 | 26.06 | 29.71 | 22.67 | 2298 | 25.93114995 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739482020 | 28.06 | -0.22 | -0.78 | 28.25 | 28.4 | 28.06 | 1651 |
| 1739395620 | 28.28 | -0.52 | -1.81 | 28.49 | 28.49 | 27.9 | 1730 |
| 1739309220 | 28.8 | -0.14 | -0.48 | 28.8 | 29.09 | 28.55 | 1577 |
| 1739222820 | 28.94 | 0.26 | 0.91 | 28.58 | 29.18 | 28.5 | 955 |
| 1738963620 | 28.68 | 0.91 | 3.28 | 28.41 | 28.68 | 28.05 | 640 |
| 1738877220 | 27.77 | -0.05 | -0.18 | 27.86 | 27.95 | 27.55 | 1794 |
| 1738790820 | 27.82 | 0.16 | 0.58 | 27.64 | 27.82 | 27.64 | 308 |
| 1738704420 | 27.66 | -0.03 | -0.11 | 27.67 | 27.67 | 27.61 | 295 |
| 1738618020 | 27.69 | -1.49 | -5.11 | 27.46 | 27.69 | 27.02 | 4904 |
| 1738358820 | 29.18 | 0.19 | 0.66 | 28.99 | 29.18 | 28.76 | 593 |
| 1738272420 | 28.99 | -0.43 | -1.46 | 28.85 | 28.99 | 28.85 | 1490 |
| 1738186020 | 29.42 | 0.33 | 1.13 | 29.17 | 29.46 | 29.08 | 1070 |
| 1738099620 | 29.09 | 0.13 | 0.45 | 29.04 | 29.09 | 28.6 | 3620 |
| 1738013220 | 28.96 | -0.64 | -2.16 | 29.5 | 29.5 | 28.32 | 1319 |
| 1737754020 | 29.6 | 0.7 | 2.42 | 29.09 | 29.71 | 29.05 | 9616 |
| 1737667620 | 28.9 | -0.01 | -0.03 | 28.52 | 28.91 | 28.52 | 3400 |
| 1737581220 | 28.91 | 0.22 | 0.77 | 28.76 | 28.91 | 28.44 | 2068 |
| 1737494820 | 28.69 | -0.05 | -0.17 | 28.52 | 28.99 | 28.51 | 1073 |
| 1737408420 | 28.74 | 0.68 | 2.42 | 29.09 | 29.09 | 28.66 | 2469 |
| 1737149220 | 28.06 | 0.41 | 1.48 | 27.88 | 28.5 | 27.83 | 14986 |
| 1737062820 | 27.65 | 0.26 | 0.95 | 27.5 | 27.85 | 26.9 | 4687 |
| 1736976420 | 27.39 | 1.6 | 6.20 | 26.3 | 27.41 | 26.3 | 8967 |
| 1736890020 | 25.79 | 0.13 | 0.51 | 25.47 | 25.79 | 25 | 1286 |
| 1736803620 | 25.66 | 0.47 | 1.87 | 25.38 | 25.66 | 25.06 | 9036 |
| 1736544420 | 25.19 | 0.12 | 0.48 | 25.3 | 25.33 | 25 | 389 |
| 1736458020 | 25.07 | -0.63 | -2.45 | 25.26 | 25.39 | 25.06 | 617 |
| 1736371620 | 25.7 | -0.02 | -0.08 | 25.66 | 25.7 | 25.6 | 63 |
| 1736285220 | 25.72 | 0.43 | 1.70 | 25.96 | 25.96 | 25.53 | 3490 |
| 1736198820 | 25.29 | -0.23 | -0.90 | 25.46 | 25.46 | 25.01 | 1720 |
| 1735939620 | 25.52 | -0.23 | -0.89 | 25.8 | 25.97 | 25.52 | 2120 |
| 1735853220 | 25.75 | 0.62 | 2.47 | 25.24 | 25.75 | 25.24 | 2253 |
| 1735594020 | 25.13 | -0.06 | -0.24 | 25.16 | 25.16 | 24.83 | 917 |
| 1735334820 | 25.19 | 0.44 | 1.78 | 25.18 | 25.48 | 25.14 | 579 |
| 1734989220 | 24.75 | -0.15 | -0.60 | 24.71 | 24.89 | 24.2 | 1760 |
| 1734730020 | 24.9 | 0.01 | 0.04 | 24.55 | 24.9 | 24.5 | 1748 |
| 1734643620 | 24.89 | 0.19 | 0.77 | 24.47 | 24.89 | 24.37 | 1474 |
| 1734557220 | 24.7 | -0.08 | -0.32 | 24.92 | 25.31 | 24.7 | 6968 |
| 1734470820 | 24.78 | -0.03 | -0.12 | 24.62 | 24.99 | 24.62 | 749 |
| 1734384420 | 24.81 | -0.25 | -1.00 | 24.82 | 25.3 | 24.79 | 4579 |
| 1734125220 | 25.06 | -0.81 | -3.13 | 25.16 | 25.37 | 24.86 | 1693 |
| 1734038820 | 25.87 | 0.13 | 0.51 | 25.81 | 25.87 | 25.58 | 1316 |
| 1733952420 | 25.74 | 0.12 | 0.47 | 25.71 | 25.98 | 25.26 | 3155 |
| 1733866020 | 25.62 | 0.07 | 0.27 | 25.64 | 25.95 | 25.62 | 1227 |
| 1733779620 | 25.55 | 0.53 | 2.12 | 25.02 | 25.75 | 24.5 | 7876 |
| 1733520420 | 25.02 | -0.03 | -0.12 | 25.11 | 25.28 | 24.94 | 4907 |
| 1733434020 | 25.05 | -0.25 | -0.99 | 25.37 | 25.37 | 24.89 | 1372 |
| 1733347620 | 25.3 | 0.1 | 0.40 | 25.29 | 25.3 | 24.96 | 5219 |
| 1733261220 | 25.2 | 0.45 | 1.82 | 25.02 | 25.3 | 24.77 | 2656 |
| 1733174820 | 24.75 | 0.33 | 1.35 | 24.59 | 25.03 | 24.39 | 3951 |
| 1732915620 | 24.42 | -0.47 | -1.89 | 24.49 | 24.61 | 24.39 | 478 |
| 1732829220 | 24.89 | 0.04 | 0.16 | 24.73 | 24.89 | 24.65 | 911 |
| 1732742820 | 24.85 | -0.55 | -2.17 | 25.01 | 25.08 | 24.85 | 997 |
| 1732656420 | 25.4 | -0.1 | -0.39 | 25.9 | 25.9 | 25.2 | 1005 |
| 1732570020 | 25.5 | 0.09 | 0.35 | 25.56 | 25.96 | 25.3 | 2943 |
| 1732310820 | 25.41 | 0 | 0.00 | 25.58 | 25.72 | 25.4 | 932 |
| 1732224420 | 25.41 | 0.66 | 2.67 | 25.05 | 25.41 | 25.05 | 3979 |
| 1732138020 | 24.75 | -0.27 | -1.08 | 24.7 | 24.84 | 24.55 | 513 |
| 1732051620 | 25.02 | 0.03 | 0.12 | 24.93 | 25.39 | 24.93 | 1056 |
| 1731965220 | 24.99 | 0.14 | 0.56 | 25 | 25 | 24.74 | 279 |
| 1731705960 | 24.85 | -0.3 | -1.19 | 25.33 | 25.34 | 24.79 | 2268 |
| 1731619560 | 25.15 | 0.68 | 2.78 | 24.91 | 25.32 | 24.91 | 3628 |
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
