Premium
Fanuc Co (FUC)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.67 | -2.58687258687 | 25.9 | 25.9 | 24.39 | 1468 | 24.84844048 | DE |
| 4 | 0.57 | 2.31143552311 | 24.66 | 26.31 | 24.15 | 3136 | 25.60572902 | DE |
| 12 | 0.97 | 3.99835119538 | 24.26 | 26.93 | 23.31 | 2424 | 25.18207327 | DE |
| 26 | -0.68 | -2.62446931687 | 25.91 | 27.48 | 23.31 | 1985 | 25.34128596 | DE |
| 52 | -0.41 | -1.59906396256 | 25.64 | 28.69 | 23.31 | 2214 | 25.99097677 | DE |
| 156 | -0.83 | -3.18495778972 | 26.06 | 28.69 | 22.67 | 2211 | 25.76161039 | DE |
| 260 | -0.83 | -3.18495778972 | 26.06 | 28.69 | 22.67 | 2211 | 25.76161039 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731533160 | 24.47 | -1 | -3.93 | 24.78 | 24.78 | 24.15 | 2880 |
| 1731446820 | 25.47 | -0.51 | -1.96 | 25.34 | 25.47 | 24.9 | 2681 |
| 1731360420 | 25.98 | 0.04 | 0.15 | 25.39 | 25.98 | 25.39 | 2871 |
| 1731101220 | 25.94 | -0.14 | -0.54 | 25.94 | 26.02 | 25.64 | 1627 |
| 1731014760 | 26.08 | -0.23 | -0.87 | 25.87 | 26.09 | 25.44 | 8612 |
| 1730928360 | 26.31 | 1.61 | 6.52 | 25.8 | 26.31 | 25.61 | 17694 |
| 1730841960 | 24.7 | 0.12 | 0.49 | 24.66 | 24.95 | 24.33 | 3423 |
| 1730755560 | 24.58 | -0.25 | -1.01 | 24.54 | 24.83 | 24.36 | 1269 |
| 1730496360 | 24.83 | 0.28 | 1.14 | 24.27 | 24.87 | 24.27 | 650 |
| 1730409960 | 24.55 | -0.2 | -0.81 | 24.84 | 24.84 | 24.55 | 21 |
| 1730323560 | 24.75 | 0.85 | 3.56 | 24.81 | 24.9 | 24.39 | 4035 |
| 1730237160 | 23.9 | -0.6 | -2.45 | 24.46 | 24.49 | 23.65 | 1722 |
| 1730150760 | 24.5 | 0.6 | 2.51 | 24.11 | 24.5 | 23.91 | 1447 |
| 1729888020 | 23.9 | 0.29 | 1.23 | 23.78 | 24.02 | 23.53 | 2099 |
| 1729801560 | 23.61 | -0.03 | -0.13 | 23.61 | 23.76 | 23.41 | 1409 |
| 1729715160 | 23.64 | -0.38 | -1.58 | 23.77 | 23.95 | 23.56 | 767 |
| 1729628760 | 24.02 | -0.39 | -1.60 | 24.19 | 24.23 | 24.01 | 821 |
| 1729542360 | 24.41 | -0.36 | -1.45 | 24.6 | 24.6 | 23.89 | 3300 |
| 1729283160 | 24.77 | 0.56 | 2.31 | 24.43 | 24.77 | 24.37 | 2983 |
| 1729196760 | 24.21 | 0.01 | 0.04 | 24.21 | 24.66 | 24.21 | 123 |
| 1729110360 | 24.2 | -0.38 | -1.55 | 24.36 | 24.4 | 24 | 1980 |
| 1729023960 | 24.58 | -0.77 | -3.04 | 24.97 | 25.07 | 24.5 | 746 |
| 1728937620 | 25.35 | 0.38 | 1.52 | 25.3 | 25.44 | 24.88 | 1061 |
| 1728678360 | 24.97 | -0.21 | -0.83 | 24.83 | 25.31 | 24.83 | 800 |
| 1728591960 | 25.18 | -0.19 | -0.75 | 24.73 | 25.18 | 24.68 | 737 |
| 1728505560 | 25.37 | 0.1 | 0.40 | 25.2 | 25.37 | 25.05 | 2408 |
| 1728419160 | 25.27 | -0.52 | -2.02 | 24.9 | 25.74 | 24.9 | 891 |
| 1728332760 | 25.79 | 0.04 | 0.16 | 26.07 | 26.18 | 25.58 | 2054 |
| 1728073560 | 25.75 | 0.01 | 0.04 | 25.54 | 25.94 | 25.53 | 2584 |
| 1727987220 | 25.74 | -0.13 | -0.50 | 25.54 | 25.74 | 25.1 | 906 |
| 1727900820 | 25.87 | 0.27 | 1.05 | 25.78 | 25.88 | 25.75 | 2097 |
| 1727814420 | 25.6 | -0.63 | -2.40 | 26.18 | 26.3 | 24.8 | 13238 |
| 1727728020 | 26.23 | -0.17 | -0.64 | 26.3 | 26.65 | 26.04 | 2998 |
| 1727468760 | 26.4 | 0.08 | 0.30 | 26.5 | 26.93 | 26.4 | 1203 |
| 1727382360 | 26.32 | 0.39 | 1.50 | 26 | 26.58 | 26 | 506 |
| 1727295960 | 25.93 | 0.99 | 3.97 | 25.61 | 25.98 | 25.48 | 1829 |
| 1727209560 | 24.94 | -0.56 | -2.20 | 24.59 | 24.94 | 24.59 | 837 |
| 1727123160 | 25.5 | 0.74 | 2.99 | 25 | 25.5 | 24.89 | 2388 |
| 1726864020 | 24.76 | 0.55 | 2.27 | 24.76 | 24.76 | 24.76 | 100 |
| 1726777560 | 24.21 | 0.31 | 1.30 | 24.21 | 24.3 | 24.03 | 1571 |
| 1726691220 | 23.9 | -0.28 | -1.16 | 23.84 | 24.05 | 23.71 | 1708 |
| 1726604760 | 24.18 | 0.09 | 0.37 | 24.2 | 24.3 | 23.8 | 2794 |
| 1726518420 | 24.09 | -0.49 | -1.99 | 25.02 | 25.02 | 24.01 | 2860 |
| 1726259160 | 24.58 | 0.17 | 0.70 | 24.84 | 24.84 | 24.48 | 811 |
| 1726172760 | 24.41 | 0.41 | 1.71 | 24.41 | 24.41 | 24.41 | 100 |
| 1726086360 | 24 | -0.25 | -1.03 | 23.77 | 24 | 23.31 | 11565 |
| 1725999960 | 24.25 | -0.09 | -0.37 | 24.26 | 24.26 | 24 | 1310 |
| 1725913620 | 24.34 | 0.14 | 0.58 | 24.38 | 24.43 | 24.01 | 1047 |
| 1725654360 | 24.2 | -0.75 | -3.01 | 24.66 | 24.66 | 24.2 | 1683 |
| 1725567960 | 24.95 | -0.51 | -2.00 | 25.07 | 25.07 | 24.74 | 1541 |
| 1725481560 | 25.46 | -0.27 | -1.05 | 25.11 | 25.46 | 25.11 | 374 |
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
