Premium
Forsys Metals Corp (FSY)
TSX
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 | 0 | 0.64 | 0.66 | 0.6 | 41845 | 0.63940078 | CS |
| 4 | 0.1 | 18.5185185185 | 0.54 | 0.76 | 0.54 | 69323 | 0.67669829 | CS |
| 12 | -0.02 | -3.0303030303 | 0.66 | 0.76 | 0.53 | 64653 | 0.6568763 | CS |
| 26 | 0.02 | 3.22580645161 | 0.62 | 0.83 | 0.42 | 113798 | 0.63973729 | CS |
| 52 | -0.45 | -41.2844036697 | 1.09 | 1.15 | 0.42 | 171583 | 0.86038989 | CS |
| 156 | -0.23 | -26.4367816092 | 0.87 | 1.15 | 0.3 | 197424 | 0.68088329 | CS |
| 260 | 0.515 | 412 | 0.125 | 1.3 | 0.06 | 189389 | 0.70220761 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737153600 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1737067200 | 0.64 | 0.01 | 1.59 | 0.62 | 0.64 | 0.61 | 13063 |
| 1736980800 | 0.63 | -0.01 | -1.56 | 0.62 | 0.64 | 0.62 | 12537 |
| 1736894400 | 0.64 | 0 | 0.00 | 0.6 | 0.66 | 0.6 | 21970 |
| 1736808000 | 0.64 | 0 | 0.00 | 0.62 | 0.64 | 0.6 | 74089 |
| 1736548800 | 0.64 | -0.01 | -1.54 | 0.64 | 0.66 | 0.62 | 87564 |
| 1736462400 | 0.65 | -0.02 | -2.99 | 0.65 | 0.66 | 0.63 | 10121 |
| 1736376000 | 0.67 | -0.07 | -9.46 | 0.7 | 0.7 | 0.67 | 14153 |
| 1736289600 | 0.74 | 0.01 | 1.37 | 0.76 | 0.76 | 0.68 | 44694 |
| 1736203200 | 0.73 | -0.01 | -1.35 | 0.73 | 0.76 | 0.7 | 259001 |
| 1735944000 | 0.74 | 0.04 | 5.71 | 0.72 | 0.75 | 0.72 | 201179 |
| 1735857600 | 0.7 | 0.04 | 6.06 | 0.65 | 0.71 | 0.65 | 63623 |
| 1735684800 | 0.66 | 0.02 | 3.13 | 0.62 | 0.66 | 0.62 | 41824 |
| 1735598400 | 0.64 | 0.06 | 10.34 | 0.5699999 | 0.64 | 0.5699999 | 106343 |
| 1735339200 | 0.58 | 0.02 | 3.57 | 0.63 | 0.64 | 0.58 | 60735 |
| 1735069200 | 0.56 | -0.08 | -12.50 | 0.56 | 0.62 | 0.56 | 13396 |
| 1734993600 | 0.64 | 0.04 | 6.67 | 0.56 | 0.64 | 0.56 | 29511 |
| 1734734400 | 0.6 | 0.04 | 7.14 | 0.54 | 0.64 | 0.54 | 124685 |
| 1734648000 | 0.56 | -0.04 | -6.67 | 0.59 | 0.59 | 0.53 | 93474 |
| 1734561600 | 0.6 | -0.01 | -1.64 | 0.62 | 0.63 | 0.6 | 35080 |
| 1734475200 | 0.61 | -0.06 | -8.96 | 0.65 | 0.65 | 0.6 | 94809 |
| 1734388800 | 0.67 | 0.02 | 3.08 | 0.65 | 0.68 | 0.64 | 120133 |
| 1734129600 | 0.65 | 0 | 0.00 | 0.64 | 0.65 | 0.62 | 32640 |
| 1734043200 | 0.65 | -0.03 | -4.41 | 0.66 | 0.67 | 0.63 | 24410 |
| 1733956800 | 0.68 | 0.03 | 4.62 | 0.67 | 0.68 | 0.66 | 37139 |
| 1733870400 | 0.65 | -0.01 | -1.52 | 0.63 | 0.68 | 0.63 | 7703 |
| 1733784000 | 0.66 | -0.03 | -4.35 | 0.67 | 0.6899999 | 0.66 | 20692 |
| 1733524800 | 0.6899999 | 0 | 0.00 | 0.68 | 0.6899999 | 0.68 | 24031 |
| 1733438400 | 0.6899999 | 0 | 0.00 | 0.68 | 0.6899999 | 0.68 | 15748 |
| 1733352000 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.7 | 0.68 | 79680 |
| 1733265600 | 0.6899999 | 0 | 0.00 | 0.68 | 0.71 | 0.67 | 22042 |
| 1733179200 | 0.6899999 | -0.01 | -1.43 | 0.7 | 0.71 | 0.68 | 62599 |
| 1732920000 | 0.7 | 0.03 | 4.48 | 0.6899999 | 0.7 | 0.6899999 | 9465 |
| 1732833600 | 0.67 | -0.02 | -2.90 | 0.68 | 0.68 | 0.67 | 3985 |
| 1732747200 | 0.6899999 | 0 | 0.00 | 0.66 | 0.6899999 | 0.66 | 26804 |
| 1732660800 | 0.6899999 | -0.02 | -2.82 | 0.67 | 0.6899999 | 0.66 | 43717 |
| 1732574400 | 0.71 | 0 | 0.00 | 0.66 | 0.71 | 0.64 | 45880 |
| 1732315200 | 0.71 | 0 | 0.00 | 0.68 | 0.71 | 0.66 | 19108 |
| 1732228800 | 0.71 | 0.0200001 | 2.90 | 0.65 | 0.71 | 0.65 | 43772 |
| 1732142400 | 0.6899999 | -0.01 | -1.43 | 0.7 | 0.71 | 0.65 | 88433 |
| 1732056000 | 0.7 | 0.02 | 2.94 | 0.6899999 | 0.71 | 0.66 | 108513 |
| 1731969600 | 0.68 | 0.04 | 6.25 | 0.64 | 0.72 | 0.62 | 184674 |
| 1731710400 | 0.64 | 0.0700001 | 12.28 | 0.5699999 | 0.64 | 0.5699999 | 121323 |
| 1731624000 | 0.5699999 | -0.04 | -6.56 | 0.61 | 0.61 | 0.5699999 | 187973 |
| 1731537600 | 0.61 | -0.02 | -3.17 | 0.6 | 0.62 | 0.59 | 101828 |
| 1731451200 | 0.63 | 0.01 | 1.61 | 0.63 | 0.66 | 0.58 | 89430 |
| 1731364800 | 0.62 | -0.02 | -3.13 | 0.64 | 0.64 | 0.6 | 47680 |
| 1731105600 | 0.64 | 0.04 | 6.67 | 0.62 | 0.64 | 0.61 | 45195 |
| 1731019200 | 0.6 | -0.01 | -1.64 | 0.6 | 0.63 | 0.58 | 173352 |
| 1730932800 | 0.61 | -0.02 | -3.17 | 0.63 | 0.63 | 0.6 | 37384 |
| 1730846400 | 0.63 | 0.02 | 3.28 | 0.64 | 0.64 | 0.63 | 17415 |
| 1730760000 | 0.61 | -0.06 | -8.96 | 0.65 | 0.65 | 0.61 | 39744 |
| 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 |
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
