Premium
Forsys Metals Corp (FSY)
TSX
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 | 0.01 | 1.51515151515 | 0.66 | 0.68 | 0.61 | 72028 | 0.66895668 | CS |
| 4 | -0.06 | -8.21917808219 | 0.73 | 0.77 | 0.61 | 114239 | 0.69429808 | CS |
| 12 | 0.215 | 47.2527472527 | 0.455 | 0.83 | 0.45 | 136565 | 0.67810199 | CS |
| 26 | -0.23 | -25.5555555556 | 0.9 | 1.1 | 0.42 | 124244 | 0.7100989 | CS |
| 52 | 0 | 0 | 0.67 | 1.15 | 0.42 | 198329 | 0.86292954 | CS |
| 156 | -0.27 | -28.7234042553 | 0.94 | 1.15 | 0.3 | 217244 | 0.70842246 | CS |
| 260 | 0.525 | 362.068965517 | 0.145 | 1.3 | 0.06 | 187006 | 0.69347028 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730497200 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.64 | 40747 |
| 1730410800 | 0.67 | 0 | 0.00 | 0.66 | 0.67 | 0.61 | 183505 |
| 1730324400 | 0.67 | 0.01 | 1.52 | 0.67 | 0.67 | 0.63 | 21252 |
| 1730238000 | 0.66 | 0 | 0.00 | 0.67 | 0.67 | 0.63 | 54990 |
| 1730151600 | 0.66 | -0.02 | -2.94 | 0.63 | 0.66 | 0.62 | 41488 |
| 1729892400 | 0.68 | 0.01 | 1.49 | 0.66 | 0.68 | 0.63 | 58904 |
| 1729806000 | 0.67 | 0.01 | 1.52 | 0.67 | 0.6899999 | 0.66 | 44615 |
| 1729719600 | 0.66 | -0.06 | -8.33 | 0.7 | 0.7 | 0.65 | 199324 |
| 1729633200 | 0.72 | -0.01 | -1.37 | 0.73 | 0.73 | 0.6899999 | 83800 |
| 1729546800 | 0.73 | -0.02 | -2.67 | 0.75 | 0.76 | 0.7 | 117381 |
| 1729287600 | 0.75 | 0.05 | 7.14 | 0.73 | 0.75 | 0.68 | 199739 |
| 1729201200 | 0.7 | -0.02 | -2.78 | 0.71 | 0.74 | 0.7 | 191638 |
| 1729114800 | 0.72 | 0.07 | 10.77 | 0.66 | 0.74 | 0.65 | 281114 |
| 1729028400 | 0.65 | -0.02 | -2.99 | 0.64 | 0.67 | 0.63 | 111288 |
| 1728682800 | 0.67 | -0.01 | -1.47 | 0.65 | 0.67 | 0.63 | 117473 |
| 1728596400 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.66 | 67526 |
| 1728510000 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
| 1728423600 | 0.68 | -0.04 | -5.56 | 0.71 | 0.71 | 0.66 | 111130 |
| 1728337200 | 0.72 | -0.01 | -1.37 | 0.73 | 0.73 | 0.71 | 73614 |
| 1728078000 | 0.73 | -0.04 | -5.19 | 0.73 | 0.77 | 0.73 | 99542 |
| 1727991600 | 0.77 | -0.03 | -3.75 | 0.8 | 0.8 | 0.75 | 28148 |
| 1727905200 | 0.8 | 0.01 | 1.27 | 0.79 | 0.8 | 0.74 | 207689 |
| 1727818800 | 0.79 | -0.04 | -4.82 | 0.78 | 0.81 | 0.75 | 143558 |
| 1727730000 | 0.83 | 0.07 | 9.21 | 0.75 | 0.83 | 0.68 | 1331194 |
| 1727473200 | 0.76 | -0.03 | -3.80 | 0.79 | 0.79 | 0.74 | 75056 |
| 1727386800 | 0.79 | 0.03 | 3.95 | 0.75 | 0.81 | 0.75 | 374032 |
| 1727300400 | 0.76 | 0.04 | 5.56 | 0.7 | 0.76 | 0.66 | 347789 |
| 1727214000 | 0.72 | 0.08 | 12.50 | 0.6899999 | 0.73 | 0.6899999 | 212643 |
| 1727127600 | 0.64 | 0.05 | 8.47 | 0.56 | 0.68 | 0.56 | 316004 |
| 1726868400 | 0.59 | 0.06 | 11.32 | 0.53 | 0.6 | 0.53 | 76611 |
| 1726782000 | 0.53 | -0.03 | -5.36 | 0.5699999 | 0.58 | 0.53 | 24934 |
| 1726695600 | 0.56 | 0.02 | 3.70 | 0.54 | 0.58 | 0.53 | 319986 |
| 1726609200 | 0.54 | -0.05 | -8.47 | 0.5699999 | 0.59 | 0.52 | 360293 |
| 1726522800 | 0.59 | 0 | 0.00 | 0.54 | 0.59 | 0.52 | 54010 |
| 1726263600 | 0.59 | 0.01 | 1.72 | 0.56 | 0.59 | 0.54 | 37036 |
| 1726177200 | 0.58 | 0.02 | 3.57 | 0.56 | 0.59 | 0.56 | 70196 |
| 1726090800 | 0.56 | 0.02 | 3.70 | 0.475 | 0.58 | 0.475 | 66225 |
| 1726004400 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1725918000 | 0.54 | 0.06 | 12.50 | 0.47 | 0.54 | 0.45 | 89674 |
| 1725658800 | 0.48 | -0.04 | -7.69 | 0.54 | 0.54 | 0.475 | 51377 |
| 1725572400 | 0.52 | 0 | 0.00 | 0.54 | 0.55 | 0.51 | 43427 |
| 1725486000 | 0.52 | -0.03 | -5.45 | 0.5 | 0.53 | 0.49 | 45214 |
| 1725399600 | 0.55 | 0.01 | 1.85 | 0.55 | 0.56 | 0.47 | 179580 |
| 1725054000 | 0.54 | -0.04 | -6.90 | 0.5699999 | 0.58 | 0.54 | 166430 |
| 1724967600 | 0.58 | 0 | 0.00 | 0.58 | 0.6 | 0.58 | 27943 |
| 1724881200 | 0.58 | 0 | 0.00 | 0.59 | 0.59 | 0.56 | 21036 |
| 1724794800 | 0.58 | 0 | 0.00 | 0.58 | 0.59 | 0.56 | 31570 |
| 1724708400 | 0.58 | -0.02 | -3.33 | 0.59 | 0.6 | 0.56 | 138674 |
| 1724449200 | 0.6 | 0.06 | 11.11 | 0.5699999 | 0.63 | 0.55 | 143273 |
| 1724362800 | 0.54 | 0.04 | 8.00 | 0.52 | 0.54 | 0.52 | 7507 |
| 1724276400 | 0.5 | 0.005 | 1.01 | 0.485 | 0.52 | 0.48 | 97652 |
| 1724190000 | 0.495 | 0.005 | 1.02 | 0.5 | 0.5 | 0.485 | 14386 |
| 1724103600 | 0.49 | -0.04 | -7.55 | 0.52 | 0.54 | 0.49 | 170222 |
| 1723844400 | 0.53 | -0.01 | -1.85 | 0.52 | 0.53 | 0.485 | 60670 |
| 1723758000 | 0.54 | 0.075 | 16.13 | 0.47 | 0.54 | 0.47 | 180706 |
| 1723671600 | 0.465 | -0.045 | -8.82 | 0.51 | 0.51 | 0.465 | 42298 |
| 1723585200 | 0.51 | 0.015 | 3.03 | 0.5 | 0.51 | 0.465 | 44553 |
| 1723498800 | 0.495 | 0.03 | 6.45 | 0.465 | 0.5 | 0.46 | 72886 |
| 1723239600 | 0.465 | 0.015 | 3.33 | 0.455 | 0.47 | 0.45 | 31273 |
| 1723153200 | 0.45 | 0.015 | 3.45 | 0.46 | 0.48 | 0.445 | 136436 |
| 1723066800 | 0.435 | -0.015 | -3.33 | 0.45 | 0.485 | 0.435 | 106860 |
| 1722980400 | 0.45 | -0.025 | -5.26 | 0.465 | 0.5 | 0.42 | 202055 |
| 1722634800 | 0.475 | -0.035 | -6.86 | 0.49 | 0.49 | 0.445 | 297364 |
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
