Premium
Subaru Corporation (FUH)
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 | -0.1 | -0.602409638554 | 16.6 | 16.899999 | 16 | 2085 | 16.59644052 | DE |
| 4 | -0.8 | -4.62427745665 | 17.3 | 18 | 16 | 1342 | 16.76456009 | DE |
| 12 | 1.4 | 9.27152317881 | 15.1 | 18 | 14.5 | 690 | 16.62743618 | DE |
| 26 | -1.2 | -6.77966101695 | 17.7 | 18.5 | 14.4 | 520 | 16.3985975 | DE |
| 52 | -2.1 | -11.2903225806 | 18.6 | 22 | 14.4 | 537 | 18.30003793 | DE |
| 156 | -1.2 | -6.77966101695 | 17.7 | 22 | 14.4 | 506 | 18.17713547 | DE |
| 260 | -1.2 | -6.77966101695 | 17.7 | 22 | 14.4 | 506 | 18.17713547 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 16.8 | 0.2 | 1.20 | 16 | 16.8 | 16 | 715 |
| 1737667620 | 16.6 | 0.1 | 0.61 | 16.899999 | 16.899999 | 16 | 7404 |
| 1737581220 | 16.5 | 0.1 | 0.61 | 16.8 | 16.8 | 16.5 | 881 |
| 1737494820 | 16.399999 | -0.2 | -1.20 | 16.5 | 16.5 | 16.399999 | 460 |
| 1737408420 | 16.6 | 0.2 | 1.22 | 16.6 | 16.7 | 16.399999 | 963 |
| 1737149220 | 16.399999 | -0.1 | -0.61 | 16.3 | 16.399999 | 16 | 5718 |
| 1737062820 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.2 | 282 |
| 1736976420 | 16.5 | -0.1 | -0.60 | 16.5 | 16.5 | 16.5 | 61 |
| 1736890020 | 16.6 | -0.1 | -0.60 | 16.7 | 16.7 | 16.6 | 210 |
| 1736803620 | 16.7 | 0.2 | 1.21 | 17 | 17.399999 | 16.7 | 1675 |
| 1736544420 | 16.5 | -0.5 | -2.94 | 16.8 | 16.8 | 16.5 | 935 |
| 1736458020 | 17 | -0.3 | -1.73 | 17 | 17 | 17 | 25 |
| 1736371620 | 17.3 | 0.1 | 0.58 | 17.399999 | 17.399999 | 17.2 | 410 |
| 1736285220 | 17.2 | 0.2 | 1.18 | 17.2 | 17.2 | 17.2 | 290 |
| 1736198820 | 17 | -1 | -5.56 | 17 | 17.2 | 17 | 539 |
| 1735939620 | 18 | 0.1 | 0.56 | 18 | 18 | 18 | 156 |
| 1735853220 | 17.899999 | 0.8 | 4.68 | 16.8 | 17.899999 | 16.8 | 3121 |
| 1735594020 | 17.1 | -0.2 | -1.16 | 17.3 | 17.3 | 16.6 | 306 |
| 1735334820 | 17.3 | 1.4 | 8.81 | 17.3 | 17.3 | 16.899999 | 1248 |
| 1734989220 | 15.9 | 0.1 | 0.63 | 16.399999 | 16.399999 | 15.9 | 48 |
| 1734730020 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1734643620 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1734557220 | 15.8 | 0.6 | 3.95 | 15.7 | 15.8 | 15.7 | 260 |
| 1734470820 | 15.2 | -0.6 | -3.80 | 15.2 | 15.2 | 15.2 | 34 |
| 1734384420 | 15.8 | 0 | 0.00 | 15.7 | 15.8 | 15.4 | 804 |
| 1734125220 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1734038820 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 20 |
| 1733952420 | 15.8 | 0 | 0.00 | 15.6 | 15.8 | 15.3 | 340 |
| 1733866020 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1733779620 | 15.8 | 0.2 | 1.28 | 15.8 | 15.8 | 15.8 | 207 |
| 1733520420 | 15.6 | 0.1 | 0.65 | 15.6 | 15.6 | 15.6 | 47 |
| 1733434020 | 15.5 | -0.7 | -4.32 | 15.5 | 15.5 | 15.5 | 50 |
| 1733347620 | 16.2 | 0 | 0.00 | 16.2 | 16.2 | 16.2 | 0 |
| 1733261220 | 16.2 | 0.3 | 1.89 | 16.2 | 16.2 | 16.2 | 125 |
| 1733174820 | 15.9 | 0.5 | 3.25 | 15.9 | 15.9 | 15.9 | 3 |
| 1732915620 | 15.4 | -0.1 | -0.65 | 15.4 | 15.4 | 15.4 | 10 |
| 1732829220 | 15.5 | 0.4 | 2.65 | 15.5 | 15.5 | 15.5 | 100 |
| 1732742820 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1732656420 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1732570020 | 15.1 | 0.1 | 0.67 | 15.5 | 15.5 | 15.1 | 67 |
| 1732310820 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1732224420 | 15 | -0.6 | -3.85 | 15 | 15 | 15 | 20 |
| 1732138020 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
| 1732051620 | 15.6 | 0.8 | 5.41 | 15.6 | 15.6 | 15.6 | 9 |
| 1731965160 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1731705960 | 14.8 | -0.2 | -1.33 | 14.8 | 14.8 | 14.8 | 10 |
| 1731619560 | 15 | 0.2 | 1.35 | 15 | 15 | 15 | 30 |
| 1731533160 | 14.8 | -0.2 | -1.33 | 14.5 | 14.8 | 14.5 | 46 |
| 1731446820 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1731360420 | 15 | 0.1 | 0.67 | 14.7 | 15 | 14.7 | 538 |
| 1731101220 | 14.9 | -0.3 | -1.97 | 14.9 | 14.9 | 14.9 | 202 |
| 1731014760 | 15.2 | 0.3 | 2.01 | 15.2 | 15.2 | 15.2 | 452 |
| 1730928360 | 14.9 | -0.2 | -1.32 | 15.1 | 15.1 | 14.9 | 155 |
| 1730841960 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1730755560 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1730496360 | 15.1 | -1.4 | -8.48 | 15.1 | 15.1 | 15 | 223 |
| 1730409960 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1730323560 | 16.5 | -0.5 | -2.94 | 16.5 | 16.5 | 16.5 | 250 |
| 1730237160 | 17 | 0.3 | 1.80 | 17 | 17 | 17 | 15 |
| 1730150760 | 16.7 | 0.4 | 2.45 | 16.6 | 16.7 | 16.6 | 120 |
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
