Premium
Fortescue Ltd (FVJ)
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 | 0.036 | 0.323915781897 | 11.114 | 11.368 | 10.936 | 11817 | 11.0724704 | DE |
| 4 | -0.85 | -7.08333333333 | 12 | 12.468 | 10.502 | 19382 | 11.41249263 | DE |
| 12 | -0.978 | -8.06398416887 | 12.128 | 12.668 | 10.502 | 19773 | 11.58116161 | DE |
| 26 | -2.57 | -18.7317784257 | 13.72 | 14.65 | 9.5909999 | 29588 | 11.50347638 | DE |
| 52 | -6.585 | -37.1299689879 | 17.735 | 18.175 | 9.5909999 | 23055 | 13.07019754 | DE |
| 156 | -1.645 | -12.8565846034 | 12.795 | 18.204999 | 9.5909999 | 21741 | 13.41374792 | DE |
| 260 | -1.645 | -12.8565846034 | 12.795 | 18.204999 | 9.5909999 | 21741 | 13.41374792 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732742820 | 11.576 | 0.17 | 1.45 | 11.44 | 11.578 | 11.414 | 5959 |
| 1732656420 | 11.41 | -0.3 | -2.60 | 11.5 | 11.5 | 11.35 | 42290 |
| 1732570020 | 11.714 | 0.38 | 3.32 | 11.404 | 11.714 | 11.402 | 23772 |
| 1732310820 | 11.338 | -0.04 | -0.37 | 11.296 | 11.45 | 11.296 | 9648 |
| 1732224420 | 11.38 | 0.41 | 3.72 | 10.95 | 11.38 | 10.912 | 11872 |
| 1732138020 | 10.972 | -0.13 | -1.15 | 11.054 | 11.07 | 10.968 | 3819 |
| 1732051620 | 11.1 | 0.07 | 0.63 | 10.912 | 11.298 | 10.9 | 75689 |
| 1731965220 | 11.03 | 0.13 | 1.17 | 11 | 11.03 | 10.9 | 7531 |
| 1731705960 | 10.902 | -0.18 | -1.66 | 11.002 | 11.002 | 10.828 | 23472 |
| 1731619560 | 11.086 | -0.01 | -0.13 | 11.102 | 11.148 | 11.024 | 13813 |
| 1731533160 | 11.1 | -0.07 | -0.59 | 11.192 | 11.298 | 11.056 | 21101 |
| 1731446820 | 11.166 | 0.07 | 0.59 | 11.104 | 11.244 | 11 | 32068 |
| 1731360420 | 11.1 | -0.59 | -5.03 | 11.2 | 11.248 | 11 | 57965 |
| 1731101220 | 11.688 | -0.47 | -3.88 | 12.138 | 12.138 | 11.56 | 35144 |
| 1731014760 | 12.16 | 0.54 | 4.63 | 11.902 | 12.172 | 11.844 | 24493 |
| 1730928360 | 11.622 | 0.06 | 0.54 | 11.484 | 11.716 | 11.478 | 22023 |
| 1730841960 | 11.56 | -0.12 | -1.04 | 11.68 | 11.68 | 11.462 | 34516 |
| 1730755560 | 11.682 | -0.17 | -1.42 | 11.78 | 11.78 | 11.6 | 11192 |
| 1730496360 | 11.85 | 0.35 | 3.06 | 11.702 | 11.896 | 11.702 | 7523 |
| 1730409960 | 11.498 | -0.2 | -1.74 | 11.718 | 11.718 | 11.464 | 22463 |
| 1730323560 | 11.702 | -0.26 | -2.17 | 11.698 | 11.754 | 11.6 | 10187 |
| 1730237160 | 11.962 | 0.16 | 1.36 | 11.898 | 11.964 | 11.802 | 9507 |
| 1730150760 | 11.802 | 0.09 | 0.80 | 11.9 | 11.974 | 11.792 | 9539 |
| 1729888020 | 11.708 | -0.14 | -1.20 | 11.698 | 11.716 | 11.62 | 12033 |
| 1729801560 | 11.85 | -0.4 | -3.27 | 11.988 | 11.996 | 11.85 | 29719 |
| 1729715160 | 12.25 | 0.14 | 1.12 | 12.15 | 12.25 | 12.102 | 23345 |
| 1729628760 | 12.114 | 0.01 | 0.08 | 12.1 | 12.176 | 12.1 | 10574 |
| 1729542360 | 12.104 | -0.04 | -0.36 | 12.296 | 12.318 | 12.104 | 8335 |
| 1729283160 | 12.148 | -0.13 | -1.03 | 12.17 | 12.2 | 12.072 | 19524 |
| 1729196760 | 12.274 | -0.16 | -1.29 | 12.212 | 12.382 | 12.202 | 21316 |
| 1729110360 | 12.434 | 0.04 | 0.32 | 12.502 | 12.668 | 12.424 | 14757 |
| 1729023960 | 12.394 | 0.09 | 0.76 | 12.512 | 12.658 | 12.394 | 14211 |
| 1728937620 | 12.3 | 0.2 | 1.64 | 12.458 | 12.458 | 12.022 | 36686 |
| 1728678360 | 12.102 | -0.12 | -1.01 | 12.128 | 12.198 | 11.85 | 14136 |
| 1728591960 | 12.226 | 0.63 | 5.40 | 12.38 | 12.4 | 12.104 | 27130 |
| 1728505560 | 11.6 | -0.26 | -2.21 | 11.674 | 11.694 | 11.522 | 24457 |
| 1728419160 | 11.862 | -0.54 | -4.37 | 11.996 | 11.996 | 11.688 | 28848 |
| 1728332760 | 12.404 | 0.13 | 1.06 | 12.696 | 12.972 | 12.382 | 39685 |
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
