Premium
Fortescue Ltd (FVJ)
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 | -1.3710001 | -12.1650408163 | 11.27 | 11.52 | 9.851 | 22894 | 10.67142829 | DE |
| 4 | -1.5250001 | -13.3490905112 | 11.424 | 12.15 | 9.851 | 15474 | 11.23350859 | DE |
| 12 | -2.1010001 | -17.5083341667 | 12 | 12.468 | 9.851 | 16031 | 11.23052217 | DE |
| 26 | -1.3910001 | -12.3206386182 | 11.29 | 13.376 | 9.5909999 | 21399 | 11.26748701 | DE |
| 52 | -5.6360001 | -36.2793698101 | 15.535 | 16.848 | 9.5909999 | 22107 | 12.2610419 | DE |
| 156 | -2.8960001 | -22.6338421258 | 12.795 | 18.204999 | 9.5909999 | 20930 | 13.24101296 | DE |
| 260 | -2.8960001 | -22.6338421258 | 12.795 | 18.204999 | 9.5909999 | 20930 | 13.24101296 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 10.424 | 0.05 | 0.52 | 10.34 | 10.465999 | 10.33 | 16117 |
| 1740605220 | 10.369999 | -0.63 | -5.71 | 10.254 | 10.438 | 10.231999 | 53302 |
| 1740518820 | 10.998 | -0.33 | -2.91 | 11.158 | 11.158 | 10.902 | 22993 |
| 1740432420 | 11.328 | 0.15 | 1.36 | 11.202 | 11.328 | 11.2 | 9315 |
| 1740173220 | 11.176 | -0.11 | -0.96 | 11.27 | 11.52 | 11.176 | 12743 |
| 1740086820 | 11.284 | -0.43 | -3.69 | 11.232 | 11.284 | 10.95 | 43337 |
| 1740000420 | 11.716 | -0.19 | -1.58 | 11.874 | 11.874 | 11.682 | 10733 |
| 1739914020 | 11.904 | 0.14 | 1.19 | 11.984 | 12.15 | 11.826 | 15253 |
| 1739827620 | 11.764 | -0.05 | -0.46 | 11.706 | 11.764 | 11.626 | 8553 |
| 1739568420 | 11.818 | 0.05 | 0.44 | 11.86 | 11.86 | 11.644 | 12083 |
| 1739482020 | 11.766 | 0.11 | 0.91 | 11.72 | 11.816 | 11.704 | 5644 |
| 1739395620 | 11.66 | 0.06 | 0.52 | 11.73 | 11.73 | 11.64 | 8560 |
| 1739309220 | 11.6 | -0.24 | -2.03 | 11.614 | 11.68 | 11.6 | 2446 |
| 1739222820 | 11.84 | 0.02 | 0.20 | 11.848 | 11.898 | 11.678 | 24952 |
| 1738963620 | 11.816 | 0.12 | 0.99 | 11.798 | 11.848 | 11.754 | 11660 |
| 1738877220 | 11.7 | 0.09 | 0.79 | 11.7 | 11.748 | 11.582 | 11174 |
| 1738790820 | 11.608 | 0.3 | 2.67 | 11.496 | 11.638 | 11.494 | 5235 |
| 1738704420 | 11.306 | 0.26 | 2.34 | 11.13 | 11.306 | 11.122 | 8071 |
| 1738618020 | 11.048 | -0.43 | -3.78 | 11.05 | 11.182 | 10.948 | 20441 |
| 1738358820 | 11.482 | -0 | -0.02 | 11.424 | 11.576 | 11.424 | 6858 |
| 1738272420 | 11.484 | 0.08 | 0.68 | 11.408 | 11.588 | 11.408 | 8229 |
| 1738186020 | 11.406 | 0.11 | 0.97 | 11.498 | 11.498 | 11.354 | 3568 |
| 1738099620 | 11.296 | 0.05 | 0.43 | 11.244 | 11.296 | 11.148 | 28541 |
| 1738013220 | 11.248 | -0.07 | -0.64 | 11.348 | 11.348 | 11.202 | 2875 |
| 1737754020 | 11.32 | -0.01 | -0.09 | 11.436 | 11.436 | 11.296 | 6495 |
| 1737667620 | 11.33 | -0.17 | -1.48 | 11.244 | 11.33 | 11.142 | 9918 |
| 1737581220 | 11.5 | -0.11 | -0.96 | 11.502 | 11.518 | 11.424 | 8160 |
| 1737494820 | 11.612 | 0.17 | 1.50 | 11.552 | 11.688 | 11.516 | 7442 |
| 1737408420 | 11.44 | -0.13 | -1.11 | 11.638 | 11.7 | 11.44 | 11219 |
| 1737149220 | 11.568 | -0.01 | -0.09 | 11.55 | 11.69 | 11.55 | 9367 |
| 1737062820 | 11.578 | 0.02 | 0.16 | 11.446 | 11.578 | 11.372 | 9902 |
| 1736976420 | 11.56 | 0.46 | 4.13 | 11.25 | 11.56 | 11.25 | 8441 |
| 1736890020 | 11.102 | 0.27 | 2.53 | 11.098 | 11.212 | 11.008 | 18384 |
| 1736803620 | 10.828 | 0 | 0.02 | 10.848 | 10.848 | 10.738 | 16002 |
| 1736544420 | 10.826 | 0.06 | 0.54 | 10.778 | 10.826 | 10.714 | 5384 |
| 1736458020 | 10.768 | 0.21 | 2.03 | 10.712 | 10.828 | 10.699999 | 7594 |
| 1736371620 | 10.554 | -0.01 | -0.08 | 10.622 | 10.63 | 10.552 | 14422 |
| 1736285220 | 10.561999 | -0.5 | -4.52 | 10.497999 | 10.635999 | 10.497999 | 72548 |
| 1736198820 | 11.062 | -0.12 | -1.04 | 11.018 | 11.098 | 10.938 | 19944 |
| 1735939620 | 11.178 | -0.13 | -1.11 | 11.21 | 11.228 | 11.106 | 13083 |
| 1735853220 | 11.304 | 0.25 | 2.22 | 11.368 | 11.368 | 11.222 | 9872 |
| 1735594020 | 11.058 | 0.12 | 1.12 | 11.176 | 11.176 | 11.012 | 9878 |
| 1735334820 | 10.936 | -0.07 | -0.67 | 11.114 | 11.138 | 10.936 | 15701 |
| 1734989220 | 11.01 | -0.02 | -0.15 | 10.914 | 11.3 | 10.852 | 29610 |
| 1734730020 | 11.026 | 0.18 | 1.64 | 10.804 | 11.1 | 10.802 | 26567 |
| 1734643620 | 10.848 | -0.35 | -3.14 | 10.75 | 10.932 | 10.502 | 44430 |
| 1734557220 | 11.2 | -0.24 | -2.06 | 11.222 | 11.288 | 11.2 | 10170 |
| 1734470820 | 11.436 | 0.04 | 0.33 | 11.264 | 11.436 | 11.202 | 21348 |
| 1734384420 | 11.398 | -0.56 | -4.67 | 11.398 | 11.436 | 11.252 | 21965 |
| 1734125220 | 11.956 | -0.29 | -2.38 | 11.898 | 11.958 | 11.802 | 16868 |
| 1734038820 | 12.248 | 0.05 | 0.38 | 12.252 | 12.402 | 12.2 | 5985 |
| 1733952420 | 12.202 | -0.06 | -0.46 | 12.27 | 12.27 | 12.076 | 6829 |
| 1733866020 | 12.258 | 0.41 | 3.44 | 12.158 | 12.468 | 12.158 | 25889 |
| 1733779620 | 11.85 | 0.01 | 0.05 | 11.748 | 11.85 | 11.6 | 26983 |
| 1733520420 | 11.844 | -0.17 | -1.40 | 12 | 12.042 | 11.802 | 18640 |
| 1733434020 | 12.012 | -0.01 | -0.08 | 12.004 | 12.152 | 12.004 | 12280 |
| 1733347620 | 12.022 | -0.05 | -0.45 | 12.022 | 12.078 | 12.002 | 9647 |
| 1733261220 | 12.076 | 0.3 | 2.58 | 11.902 | 12.078 | 11.902 | 34430 |
| 1733174820 | 11.772 | 0.03 | 0.29 | 11.858 | 11.858 | 11.622 | 11209 |
| 1732915620 | 11.738 | 0.09 | 0.79 | 11.752 | 11.752 | 11.612 | 4840 |
| 1732829220 | 11.646 | 0.07 | 0.60 | 11.552 | 11.646 | 11.548 | 4133 |
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
