Premium
Firan Technology Group Corporation (FTG)
TSX
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 | -0.63 | -7.59036144578 | 8.3 | 8.35 | 7.35 | 26882 | 7.64217082 | CS |
| 4 | -0.91 | -10.6060606061 | 8.58 | 8.92 | 7.35 | 23641 | 8.14462796 | CS |
| 12 | 0.23 | 3.09139784946 | 7.44 | 8.92 | 7.18 | 29592 | 7.70394003 | CS |
| 26 | 1.49 | 24.1100323625 | 6.18 | 8.92 | 5.4 | 26932 | 7.22994968 | CS |
| 52 | 2.44 | 46.6539196941 | 5.23 | 8.92 | 4.75 | 22934 | 6.56482104 | CS |
| 156 | 5.12 | 200.784313725 | 2.55 | 8.92 | 1.75 | 24160 | 4.10053061 | CS |
| 260 | 4.35 | 131.024096386 | 3.32 | 8.92 | 1.45 | 29827 | 3.23185245 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740782400 | 7.67 | 0.28 | 3.79 | 7.45 | 7.67 | 7.35 | 32990 |
| 1740696000 | 7.39 | -0.15 | -1.99 | 7.45 | 7.65 | 7.35 | 39095 |
| 1740609600 | 7.54 | -0.05 | -0.66 | 7.55 | 7.75 | 7.45 | 27147 |
| 1740523200 | 7.59 | -0.23 | -2.94 | 7.82 | 7.94 | 7.52 | 19892 |
| 1740436800 | 7.82 | -0.29 | -3.58 | 8.06 | 8.15 | 7.81 | 30741 |
| 1740177600 | 8.11 | -0.21 | -2.52 | 8.3 | 8.35 | 8.06 | 17535 |
| 1740091200 | 8.32 | -0.36 | -4.15 | 8.68 | 8.75 | 8.2899999 | 30454 |
| 1740004800 | 8.68 | 0.19 | 2.24 | 8.65 | 8.92 | 8.65 | 67550 |
| 1739918400 | 8.49 | 0.09 | 1.07 | 8.41 | 8.5 | 8.4 | 15214 |
| 1739572800 | 8.4 | 0.03 | 0.36 | 8.42 | 8.42 | 8.24 | 11520 |
| 1739486400 | 8.3699999 | -0.03 | -0.36 | 8.58 | 8.58 | 8.36 | 20338 |
| 1739400000 | 8.4 | 0.15 | 1.82 | 8.39 | 8.5 | 8.31 | 11924 |
| 1739313600 | 8.25 | 0 | 0.00 | 8.2 | 8.44 | 8.2 | 10035 |
| 1739227200 | 8.25 | -0.12 | -1.43 | 8.34 | 8.43 | 8.24 | 8094 |
| 1738968000 | 8.3699999 | -0.06 | -0.71 | 8.44 | 8.53 | 8.34 | 6508 |
| 1738881600 | 8.43 | 0.02 | 0.24 | 8.48 | 8.58 | 8.43 | 11779 |
| 1738795200 | 8.41 | 0.09 | 1.08 | 8.34 | 8.52 | 8.34 | 28649 |
| 1738708800 | 8.32 | 0.36 | 4.52 | 8.02 | 8.32 | 8.02 | 13852 |
| 1738622400 | 7.96 | -0.29 | -3.52 | 7.85 | 8 | 7.61 | 51288 |
| 1738363200 | 8.25 | -0.26 | -3.06 | 8.58 | 8.58 | 8.25 | 27559 |
| 1738276800 | 8.51 | 0.22 | 2.65 | 8.31 | 8.65 | 8.31 | 46209 |
| 1738190400 | 8.2899999 | 0.18 | 2.22 | 8.25 | 8.2899999 | 8.25 | 25446 |
| 1738104000 | 8.11 | 0.2 | 2.53 | 7.87 | 8.2 | 7.87 | 40949 |
| 1738017600 | 7.91 | -0.14 | -1.74 | 7.87 | 7.99 | 7.85 | 23208 |
| 1737758400 | 8.05 | 0.39 | 5.09 | 7.67 | 8.13 | 7.67 | 66217 |
| 1737672000 | 7.66 | 0.3 | 4.08 | 7.5 | 7.71 | 7.46 | 73714 |
| 1737585600 | 7.36 | -0.02 | -0.27 | 7.36 | 7.42 | 7.33 | 349857 |
| 1737499200 | 7.38 | -0.01 | -0.14 | 7.43 | 7.43 | 7.37 | 16510 |
| 1737412800 | 7.39 | 0.01 | 0.14 | 7.44 | 7.44 | 7.38 | 9541 |
| 1737153600 | 7.38 | 0.03 | 0.41 | 7.36 | 7.41 | 7.35 | 5317 |
| 1737067200 | 7.35 | 0.05 | 0.68 | 7.29 | 7.5 | 7.29 | 127151 |
| 1736980800 | 7.3 | 0.03 | 0.41 | 7.32 | 7.36 | 7.29 | 7478 |
| 1736894400 | 7.27 | -0.09 | -1.22 | 7.36 | 7.45 | 7.27 | 13927 |
| 1736808000 | 7.36 | -0.02 | -0.27 | 7.25 | 7.43 | 7.25 | 11027 |
| 1736548800 | 7.38 | -0.06 | -0.81 | 7.43 | 7.43 | 7.34 | 18444 |
| 1736462400 | 7.44 | 0 | 0.00 | 7.4 | 7.44 | 7.38 | 11582 |
| 1736376000 | 7.44 | -0.06 | -0.80 | 7.5 | 7.5 | 7.4 | 2732 |
| 1736289600 | 7.5 | 0.1 | 1.35 | 7.38 | 7.59 | 7.3 | 31072 |
| 1736203200 | 7.4 | -0.02 | -0.27 | 7.45 | 7.45 | 7.29 | 13618 |
| 1735944000 | 7.42 | 0 | 0.00 | 7.41 | 7.42 | 7.38 | 32610 |
| 1735857600 | 7.42 | 0.13 | 1.78 | 7.33 | 7.42 | 7.31 | 15366 |
| 1735684800 | 7.29 | -0.12 | -1.62 | 7.38 | 7.38 | 7.25 | 10069 |
| 1735598400 | 7.41 | -0.06 | -0.80 | 7.46 | 7.46 | 7.37 | 3215 |
| 1735339200 | 7.47 | -0.06 | -0.80 | 7.42 | 7.54 | 7.25 | 11179 |
| 1735069200 | 7.53 | 0.34 | 4.73 | 7.18 | 7.53 | 7.18 | 26100 |
| 1734993600 | 7.19 | -0.1 | -1.37 | 7.19 | 7.34 | 7.19 | 7073 |
| 1734734400 | 7.29 | 0.01 | 0.14 | 7.36 | 7.38 | 7.2 | 35693 |
| 1734648000 | 7.28 | -0.12 | -1.62 | 7.28 | 7.45 | 7.28 | 14540 |
| 1734561600 | 7.4 | -0.11 | -1.46 | 7.51 | 7.6 | 7.37 | 51699 |
| 1734475200 | 7.51 | -0.03 | -0.40 | 7.57 | 7.59 | 7.5 | 12563 |
| 1734388800 | 7.54 | 0 | 0.00 | 7.54 | 7.6 | 7.52 | 16982 |
| 1734129600 | 7.54 | -0.04 | -0.53 | 7.58 | 7.59 | 7.54 | 4850 |
| 1734043200 | 7.58 | 0.03 | 0.40 | 7.51 | 7.58 | 7.44 | 19158 |
| 1733956800 | 7.55 | 0.01 | 0.13 | 7.5 | 7.58 | 7.5 | 9865 |
| 1733870400 | 7.54 | -0.1 | -1.31 | 7.65 | 7.65 | 7.52 | 5736 |
| 1733784000 | 7.64 | 0.16 | 2.14 | 7.57 | 7.65 | 7.35 | 16716 |
| 1733524800 | 7.48 | 0.04 | 0.54 | 7.44 | 7.54 | 7.38 | 20591 |
| 1733438400 | 7.44 | -0.05 | -0.67 | 7.47 | 7.5 | 7.4 | 26570 |
| 1733352000 | 7.49 | 0.22 | 3.03 | 7.42 | 7.55 | 7.38 | 10720 |
| 1733265600 | 7.27 | 0.02 | 0.28 | 7.31 | 7.4 | 7.27 | 28252 |
| 1733179200 | 7.25 | -0.05 | -0.68 | 7.27 | 7.29 | 7.25 | 7638 |
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
