Premium
Findev Inc (FDI)
TSXV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -1.33333333333 | 0.375 | 0.39 | 0.37 | 2689 | 0.38866027 | CS |
| 4 | -0.015 | -3.8961038961 | 0.385 | 0.39 | 0.37 | 2777 | 0.38236333 | CS |
| 12 | -0.03 | -7.5 | 0.4 | 0.42 | 0.37 | 3912 | 0.38751636 | CS |
| 26 | -0.05 | -11.9047619048 | 0.42 | 0.42 | 0.37 | 4393 | 0.39613795 | CS |
| 52 | -0.085 | -18.6813186813 | 0.455 | 0.53 | 0.37 | 9811 | 0.41696296 | CS |
| 156 | -0.07 | -15.9090909091 | 0.44 | 0.6 | 0.29 | 6539 | 0.42160674 | CS |
| 260 | -0.18 | -32.7272727273 | 0.55 | 0.6 | 0.29 | 5604 | 0.43861586 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782164400 | 0.37 | -0.02 | -5.13 | 0.37 | 0.375 | 0.37 | 8157 |
| 1781905200 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 339 |
| 1781818800 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 61 |
| 1781732400 | 0.39 | 0.005 | 1.30 | 0.39 | 0.39 | 0.39 | 4000 |
| 1781646000 | 0.385 | -0.005 | -1.28 | 0.385 | 0.385 | 0.385 | 3602 |
| 1781559600 | 0.39 | 0.01 | 2.63 | 0.375 | 0.39 | 0.375 | 5441 |
| 1781300400 | 0.38 | 0 | 0.00 | 0.375 | 0.38 | 0.375 | 3625 |
| 1781214000 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 16553 |
| 1781127600 | 0.38 | -0.005 | -1.30 | 0.38 | 0.38 | 0.38 | 2147 |
| 1781041200 | 0.385 | 0 | 0.00 | 0.385 | 0.385 | 0.385 | 121 |
| 1780954800 | 0.385 | 0 | 0.00 | 0.385 | 0.385 | 0.385 | 777 |
| 1780695600 | 0.385 | 0 | 0.00 | 0.385 | 0.385 | 0.385 | 0 |
| 1780609200 | 0.385 | 0.005 | 1.32 | 0.385 | 0.385 | 0.385 | 1300 |
| 1780522800 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 540 |
| 1780436400 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 9081 |
| 1780350000 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 580 |
| 1780090800 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 105 |
| 1780004400 | 0.38 | -0.005 | -1.30 | 0.385 | 0.385 | 0.38 | 6496 |
| 1779918000 | 0.385 | 0 | 0.00 | 0.385 | 0.385 | 0.385 | 50 |
| 1779831600 | 0.385 | 0 | 0.00 | 0.385 | 0.385 | 0.385 | 215 |
| 1779745200 | 0.385 | 0.005 | 1.32 | 0.385 | 0.385 | 0.385 | 503 |
| 1779486000 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 1760 |
| 1779399600 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 2185 |
| 1779313200 | 0.38 | -0.005 | -1.30 | 0.385 | 0.385 | 0.38 | 3488 |
| 1779226800 | 0.385 | 0 | 0.00 | 0.385 | 0.385 | 0.385 | 215 |
| 1778881200 | 0.385 | 0.005 | 1.32 | 0.385 | 0.385 | 0.385 | 1758 |
| 1778794800 | 0.38 | 0 | 0.00 | 0.385 | 0.385 | 0.38 | 3015 |
| 1778708400 | 0.38 | -0.005 | -1.30 | 0.38 | 0.38 | 0.38 | 3519 |
| 1778622000 | 0.385 | 0 | 0.00 | 0.385 | 0.385 | 0.385 | 30 |
| 1778535600 | 0.385 | 0.005 | 1.32 | 0.385 | 0.385 | 0.385 | 625 |
| 1778276400 | 0.38 | -0.02 | -5.00 | 0.4099999 | 0.4099999 | 0.38 | 10624 |
| 1778190000 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 300 |
| 1778103600 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 78 |
| 1778017200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 17 |
| 1777930800 | 0.4 | 0.015 | 3.90 | 0.4 | 0.4 | 0.4 | 1280 |
| 1777671600 | 0.385 | 0 | 0.00 | 0.385 | 0.385 | 0.385 | 40 |
| 1777585200 | 0.385 | 0 | 0.00 | 0.385 | 0.385 | 0.385 | 51 |
| 1777498800 | 0.385 | -0.005 | -1.28 | 0.385 | 0.385 | 0.385 | 1214 |
| 1777412400 | 0.39 | 0.005 | 1.30 | 0.395 | 0.4 | 0.39 | 49450 |
| 1777326000 | 0.385 | 0 | 0.00 | 0.39 | 0.39 | 0.385 | 24785 |
| 1777066800 | 0.385 | -0.005 | -1.28 | 0.385 | 0.385 | 0.385 | 1625 |
| 1776980400 | 0.39 | -0.03 | -7.14 | 0.39 | 0.39 | 0.39 | 42646 |
| 1776894000 | 0.42 | 0.03 | 7.69 | 0.4 | 0.42 | 0.4 | 1011 |
| 1776807600 | 0.39 | -0.01 | -2.50 | 0.39 | 0.39 | 0.39 | 500 |
| 1776721200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 210 |
| 1776462000 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 265 |
| 1776375600 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 4134 |
| 1776289200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 4150 |
| 1776202800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 2505 |
| 1776116400 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 4127 |
| 1775857200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1775770800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 62 |
| 1775684400 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 72 |
| 1775598000 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 436 |
| 1775511600 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 70 |
| 1775166000 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 71 |
| 1775079600 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 1012 |
| 1774993200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 1005 |
| 1774906800 | 0.4 | 0.005 | 1.27 | 0.4 | 0.4 | 0.4 | 3000 |
| 1774647600 | 0.395 | 0.015 | 3.95 | 0.395 | 0.395 | 0.395 | 5000 |
| 1774561200 | 0.38 | -0.015 | -3.80 | 0.395 | 0.395 | 0.38 | 32759 |
| 1774474800 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
| 1774388400 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 106 |
| 1774302000 | 0.395 | 0.005 | 1.28 | 0.395 | 0.395 | 0.395 | 1436 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
