Premium
US Financial 15 Split Corp (FTU)
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 | 0.68 | 0.68 | 0.68 | 2125 | 0.68 | CS |
| 4 | -0.02 | -2.85714285714 | 0.7 | 0.7 | 0.62 | 2535 | 0.66894462 | CS |
| 12 | -0.01 | -1.44927536232 | 0.69 | 0.7 | 0.41 | 2868 | 0.58831859 | CS |
| 26 | 0.355 | 109.230769231 | 0.325 | 0.7 | 0.32 | 2392 | 0.58638702 | CS |
| 52 | 0.505 | 288.571428571 | 0.175 | 0.7 | 0.175 | 2503 | 0.45597901 | CS |
| 156 | 0.12 | 21.4285714286 | 0.56 | 0.7 | 0.15 | 1842 | 0.36971039 | CS |
| 260 | 0.2 | 41.6666666667 | 0.48 | 0.9 | 0.15 | 2876 | 0.44941975 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740004800 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 5000 |
| 1739918400 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
| 1739572800 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 2500 |
| 1739486400 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 1000 |
| 1739400000 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
| 1739313600 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 5000 |
| 1739227200 | 0.68 | 0.02 | 3.03 | 0.64 | 0.68 | 0.64 | 1000 |
| 1738968000 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 0 |
| 1738881600 | 0.66 | 0.04 | 6.45 | 0.64 | 0.66 | 0.64 | 10500 |
| 1738795200 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
| 1738708800 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
| 1738622400 | 0.62 | -0.08 | -11.43 | 0.66 | 0.66 | 0.62 | 4500 |
| 1738363200 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1738276800 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1738190400 | 0.7 | 0.06 | 9.37 | 0.66 | 0.7 | 0.66 | 10062 |
| 1738104000 | 0.64 | -0.06 | -8.57 | 0.7 | 0.7 | 0.64 | 7100 |
| 1738017600 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 10 |
| 1737758400 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 1500 |
| 1737672000 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1737585600 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1737499200 | 0.7 | 0.0100001 | 1.45 | 0.7 | 0.7 | 0.7 | 7285 |
| 1737412800 | 0.6899999 | 0.0099999 | 1.47 | 0.6899999 | 0.6899999 | 0.6899999 | 3000 |
| 1737153600 | 0.68 | 0.03 | 4.62 | 0.66 | 0.68 | 0.61 | 7728 |
| 1737067200 | 0.65 | 0.05 | 8.33 | 0.6899999 | 0.6899999 | 0.65 | 4000 |
| 1736980800 | 0.6 | 0.02 | 3.45 | 0.6 | 0.6 | 0.6 | 1000 |
| 1736894400 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1736808000 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1736548800 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1736462400 | 0.58 | 0.05 | 9.43 | 0.58 | 0.58 | 0.58 | 4500 |
| 1736376000 | 0.53 | -0.04 | -7.02 | 0.55 | 0.55 | 0.53 | 1500 |
| 1736289600 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1736203200 | 0.5699999 | 0.1049999 | 22.58 | 0.485 | 0.6 | 0.485 | 15105 |
| 1735944000 | 0.465 | 0.04 | 9.41 | 0.465 | 0.465 | 0.465 | 500 |
| 1735857600 | 0.425 | -0.01 | -2.30 | 0.425 | 0.425 | 0.425 | 5500 |
| 1735684800 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 0 |
| 1735598400 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 0 |
| 1735339200 | 0.435 | -0.04 | -8.42 | 0.435 | 0.435 | 0.435 | 0 |
| 1735069200 | 0.475 | 0.04 | 9.20 | 0.475 | 0.475 | 0.475 | 500 |
| 1734993600 | 0.435 | -0.025 | -5.43 | 0.435 | 0.44 | 0.43 | 6900 |
| 1734734400 | 0.46 | 0.0500001 | 12.20 | 0.455 | 0.46 | 0.455 | 3500 |
| 1734648000 | 0.4099999 | -0.09 | -18.00 | 0.48 | 0.48 | 0.4099999 | 12500 |
| 1734561600 | 0.5 | -0.01 | -1.96 | 0.5 | 0.5 | 0.5 | 2000 |
| 1734475200 | 0.51 | -0.04 | -7.27 | 0.56 | 0.56 | 0.51 | 15500 |
| 1734388800 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1734129600 | 0.55 | -0.01 | -1.79 | 0.54 | 0.55 | 0.54 | 6500 |
| 1734043200 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1733956800 | 0.56 | -0.02 | -3.45 | 0.56 | 0.56 | 0.56 | 500 |
| 1733870400 | 0.58 | -0.02 | -3.33 | 0.56 | 0.58 | 0.54 | 2500 |
| 1733784000 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 145 |
| 1733524800 | 0.6 | -0.09 | -13.04 | 0.67 | 0.67 | 0.6 | 3780 |
| 1733438400 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1733352000 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 7000 |
| 1733265600 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1733179200 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 1000 |
| 1732920000 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1732833600 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1732747200 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1732660800 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1732574400 | 0.6899999 | 0.0099999 | 1.47 | 0.68 | 0.6899999 | 0.68 | 13654 |
| 1732315200 | 0.68 | 0 | 0.00 | 0.67 | 0.68 | 0.67 | 25500 |
| 1732228800 | 0.68 | 0 | 0.00 | 0.67 | 0.68 | 0.67 | 5007 |
| 1732142400 | 0.68 | 0.04 | 6.25 | 0.66 | 0.68 | 0.66 | 6070 |
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
