Premium
Findev Inc (FDI)
TSXV
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 | -0.02 | -3.84615384615 | 0.52 | 0.52 | 0.49 | 3022 | 0.50772351 | CS |
| 4 | -0.01 | -1.96078431373 | 0.51 | 0.53 | 0.46 | 7688 | 0.49659853 | CS |
| 12 | 0.065 | 14.9425287356 | 0.435 | 0.6 | 0.425 | 7189 | 0.50062692 | CS |
| 26 | 0.07 | 16.2790697674 | 0.43 | 0.6 | 0.4 | 6343 | 0.45893271 | CS |
| 52 | 0.13 | 35.1351351351 | 0.37 | 0.6 | 0.35 | 4976 | 0.43462353 | CS |
| 156 | 0.03 | 6.3829787234 | 0.47 | 0.6 | 0.29 | 3685 | 0.43365386 | CS |
| 260 | 0.035 | 7.52688172043 | 0.465 | 0.6 | 0.29 | 4678 | 0.44616578 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740782400 | 0.5 | -0.01 | -1.96 | 0.5 | 0.5 | 0.5 | 2601 |
| 1740696000 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 19 |
| 1740609600 | 0.51 | -0.01 | -1.92 | 0.52 | 0.52 | 0.51 | 12502 |
| 1740523200 | 0.52 | 0.03 | 6.12 | 0.52 | 0.52 | 0.52 | 580 |
| 1740436800 | 0.49 | -0.03 | -5.77 | 0.52 | 0.52 | 0.49 | 2010 |
| 1740177600 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1740091200 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 1010 |
| 1740004800 | 0.52 | 0.02 | 4.00 | 0.52 | 0.52 | 0.52 | 500 |
| 1739918400 | 0.5 | -0.02 | -3.85 | 0.5 | 0.5 | 0.5 | 25396 |
| 1739572800 | 0.52 | 0.04 | 8.33 | 0.52 | 0.52 | 0.5 | 4500 |
| 1739486400 | 0.48 | 0.015 | 3.23 | 0.47 | 0.52 | 0.47 | 24931 |
| 1739400000 | 0.465 | -0.045 | -8.82 | 0.5 | 0.5 | 0.465 | 15865 |
| 1739313600 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 34200 |
| 1739227200 | 0.51 | 0.01 | 2.00 | 0.5 | 0.51 | 0.5 | 4423 |
| 1738968000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 200 |
| 1738881600 | 0.5 | -0.02 | -3.85 | 0.5 | 0.5 | 0.5 | 2502 |
| 1738795200 | 0.52 | -0.01 | -1.89 | 0.52 | 0.52 | 0.52 | 3153 |
| 1738708800 | 0.53 | 0.07 | 15.22 | 0.53 | 0.53 | 0.53 | 1454 |
| 1738622400 | 0.46 | -0.04 | -8.00 | 0.46 | 0.46 | 0.46 | 4319 |
| 1738363200 | 0.5 | -0.01 | -1.96 | 0.51 | 0.51 | 0.5 | 8501 |
| 1738276800 | 0.51 | 0.03 | 6.25 | 0.49 | 0.51 | 0.49 | 14670 |
| 1738190400 | 0.48 | -0.015 | -3.03 | 0.495 | 0.495 | 0.48 | 7540 |
| 1738104000 | 0.495 | 0 | 0.00 | 0.495 | 0.495 | 0.495 | 16445 |
| 1738017600 | 0.495 | 0.015 | 3.13 | 0.475 | 0.495 | 0.475 | 13000 |
| 1737758400 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 1556 |
| 1737672000 | 0.48 | 0.015 | 3.23 | 0.48 | 0.48 | 0.48 | 4000 |
| 1737585600 | 0.465 | -0.035 | -7.00 | 0.48 | 0.48 | 0.465 | 11532 |
| 1737499200 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 89 |
| 1737412800 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 3000 |
| 1737153600 | 0.5 | 0 | 0.00 | 0.51 | 0.51 | 0.465 | 8715 |
| 1737067200 | 0.5 | 0.04 | 8.70 | 0.485 | 0.5 | 0.485 | 4070 |
| 1736980800 | 0.46 | 0.005 | 1.10 | 0.46 | 0.46 | 0.46 | 2973 |
| 1736894400 | 0.455 | -0.035 | -7.14 | 0.49 | 0.49 | 0.455 | 4150 |
| 1736808000 | 0.49 | 0.03 | 6.52 | 0.49 | 0.49 | 0.49 | 2010 |
| 1736548800 | 0.46 | -0.025 | -5.15 | 0.46 | 0.46 | 0.455 | 4001 |
| 1736462400 | 0.485 | -0.015 | -3.00 | 0.465 | 0.485 | 0.465 | 1001 |
| 1736376000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 7250 |
| 1736289600 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 567 |
| 1736203200 | 0.5 | -0.04 | -7.41 | 0.54 | 0.54 | 0.5 | 16345 |
| 1735944000 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1735857600 | 0.54 | 0.01 | 1.89 | 0.54 | 0.54 | 0.54 | 3500 |
| 1735684800 | 0.53 | 0.085 | 19.10 | 0.53 | 0.53 | 0.53 | 1055 |
| 1735598400 | 0.445 | 0 | 0.00 | 0.445 | 0.445 | 0.445 | 0 |
| 1735339200 | 0.445 | 0 | 0.00 | 0.445 | 0.445 | 0.445 | 106 |
| 1735080000 | 0.445 | 0 | 0.00 | 0.445 | 0.445 | 0.445 | 0 |
| 1734993600 | 0.445 | -0.045 | -9.18 | 0.445 | 0.445 | 0.445 | 800 |
| 1734734400 | 0.49 | -0.05 | -9.26 | 0.52 | 0.52 | 0.49 | 5942 |
| 1734648000 | 0.54 | 0 | 0.00 | 0.47 | 0.54 | 0.445 | 13606 |
| 1734561600 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 5900 |
| 1734475200 | 0.54 | 0 | 0.00 | 0.55 | 0.55 | 0.54 | 9605 |
| 1734388800 | 0.54 | 0.065 | 13.68 | 0.485 | 0.6 | 0.485 | 57583 |
| 1734129600 | 0.475 | 0.01 | 2.15 | 0.465 | 0.475 | 0.465 | 5500 |
| 1734043200 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.465 | 176 |
| 1733956800 | 0.465 | 0.035 | 8.14 | 0.47 | 0.47 | 0.465 | 3130 |
| 1733870400 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 8 |
| 1733784000 | 0.43 | 0 | 0.00 | 0.44 | 0.44 | 0.425 | 17607 |
| 1733524800 | 0.43 | -0.015 | -3.37 | 0.435 | 0.435 | 0.43 | 1890 |
| 1733438400 | 0.445 | 0.015 | 3.49 | 0.445 | 0.445 | 0.445 | 500 |
| 1733352000 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 173 |
| 1733265600 | 0.43 | -0.005 | -1.15 | 0.43 | 0.43 | 0.43 | 1600 |
| 1733179200 | 0.435 | -0.035 | -7.45 | 0.475 | 0.475 | 0.435 | 11680 |
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
