Premium
Findev Inc (FDI)
TSXV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -7.40740740741 | 0.54 | 0.54 | 0.5 | 5103 | 0.50685871 | CS |
| 4 | 0.03 | 6.3829787234 | 0.47 | 0.6 | 0.445 | 7738 | 0.5264665 | CS |
| 12 | 0.09 | 21.9512195122 | 0.41 | 0.6 | 0.4 | 5761 | 0.46368373 | CS |
| 26 | 0.085 | 20.4819277108 | 0.415 | 0.6 | 0.385 | 4554 | 0.44122872 | CS |
| 52 | 0.07 | 16.2790697674 | 0.43 | 0.6 | 0.34 | 4558 | 0.41820408 | CS |
| 156 | 0 | 0 | 0.5 | 0.6 | 0.29 | 3514 | 0.4305638 | CS |
| 260 | 0.075 | 17.6470588235 | 0.425 | 0.6 | 0.29 | 4523 | 0.44414616 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732920000 | 0.47 | 0.02 | 4.44 | 0.465 | 0.47 | 0.465 | 13951 |
| 1732833600 | 0.45 | -0.015 | -3.23 | 0.45 | 0.45 | 0.45 | 5000 |
| 1732747200 | 0.465 | 0.01 | 2.20 | 0.46 | 0.465 | 0.455 | 7000 |
| 1732660800 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 510 |
| 1732574400 | 0.455 | 0 | 0.00 | 0.43 | 0.455 | 0.43 | 5455 |
| 1732315200 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 1025 |
| 1732228800 | 0.455 | 0.005 | 1.11 | 0.455 | 0.455 | 0.455 | 1000 |
| 1732142400 | 0.45 | 0.005 | 1.12 | 0.45 | 0.45 | 0.45 | 1500 |
| 1732056000 | 0.445 | 0.025 | 5.95 | 0.44 | 0.445 | 0.44 | 3000 |
| 1731969600 | 0.42 | -0.01 | -2.33 | 0.42 | 0.42 | 0.42 | 12646 |
| 1731710400 | 0.43 | -0.01 | -2.27 | 0.425 | 0.43 | 0.425 | 1000 |
| 1731624000 | 0.44 | 0.005 | 1.15 | 0.44 | 0.44 | 0.44 | 3658 |
| 1731537600 | 0.435 | 0.01 | 2.35 | 0.44 | 0.44 | 0.435 | 1500 |
| 1731451200 | 0.425 | 0.0150001 | 3.66 | 0.42 | 0.425 | 0.42 | 17200 |
| 1731364800 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 717 |
| 1731105600 | 0.4099999 | -0.015 | -3.53 | 0.4099999 | 0.4099999 | 0.4099999 | 1000 |
| 1731019200 | 0.425 | -0.005 | -1.16 | 0.42 | 0.425 | 0.4099999 | 5692 |
| 1730932800 | 0.43 | 0.0200001 | 4.88 | 0.43 | 0.43 | 0.43 | 3110 |
| 1730846400 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1730760000 | 0.4099999 | 0.0099999 | 2.50 | 0.425 | 0.425 | 0.4099999 | 3550 |
| 1730497200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1730410800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1730324400 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1730238000 | 0.4 | -0.02 | -4.76 | 0.4099999 | 0.4099999 | 0.4 | 57000 |
| 1730151600 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1729892400 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1729806000 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 2 |
| 1729719600 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 251 |
| 1729633200 | 0.42 | 0.0100001 | 2.44 | 0.42 | 0.42 | 0.415 | 8486 |
| 1729546800 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1729287600 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1729201200 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 79 |
| 1729114800 | 0.4099999 | -0.02 | -4.65 | 0.4099999 | 0.4099999 | 0.4099999 | 11000 |
| 1729028400 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1728682800 | 0.43 | -0.01 | -2.27 | 0.43 | 0.43 | 0.43 | 2000 |
| 1728596400 | 0.44 | 0.02 | 4.76 | 0.44 | 0.44 | 0.44 | 1000 |
| 1728510000 | 0.42 | 0.0100001 | 2.44 | 0.42 | 0.42 | 0.42 | 33500 |
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
