Premium
First Hydrogen Corp (FHYD)
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741902000 | 0.405 | 0.005 | 1.25 | 0.405 | 0.405 | 0.405 | 7500 |
| 1741815600 | 0.4 | 0.005 | 1.27 | 0.4 | 0.4 | 0.4 | 45000 |
| 1741729200 | 0.395 | 0.02 | 5.33 | 0.385 | 0.395 | 0.385 | 3000 |
| 1741642800 | 0.375 | -0.005 | -1.32 | 0.38 | 0.38 | 0.375 | 6426 |
| 1741387200 | 0.38 | -0.015 | -3.80 | 0.4 | 0.4 | 0.38 | 59000 |
| 1741300800 | 0.395 | 0.015 | 3.95 | 0.385 | 0.4 | 0.385 | 28500 |
| 1741214400 | 0.38 | -0.005 | -1.30 | 0.395 | 0.4 | 0.38 | 13211 |
| 1741128000 | 0.385 | -0.01 | -2.53 | 0.39 | 0.395 | 0.375 | 64500 |
| 1741041600 | 0.395 | -0.015 | -3.66 | 0.4 | 0.405 | 0.39 | 21228 |
| 1740782400 | 0.4099999 | -0.01 | -2.38 | 0.4099999 | 0.4099999 | 0.4099999 | 23525 |
| 1740696000 | 0.42 | 0.04 | 10.53 | 0.39 | 0.43 | 0.39 | 130725 |
| 1740609600 | 0.38 | 0.025 | 7.04 | 0.365 | 0.39 | 0.365 | 38464 |
| 1740523200 | 0.355 | -0.005 | -1.39 | 0.36 | 0.36 | 0.355 | 19078 |
| 1740436800 | 0.36 | -0.025 | -6.49 | 0.36 | 0.36 | 0.36 | 2000 |
| 1740177600 | 0.385 | 0 | 0.00 | 0.37 | 0.385 | 0.37 | 20175 |
| 1740091200 | 0.385 | 0.005 | 1.32 | 0.39 | 0.39 | 0.385 | 9572 |
| 1740004800 | 0.38 | 0.03 | 8.57 | 0.36 | 0.38 | 0.36 | 49510 |
| 1739918400 | 0.35 | -0.025 | -6.67 | 0.38 | 0.38 | 0.35 | 44730 |
| 1739572800 | 0.375 | 0.015 | 4.17 | 0.365 | 0.375 | 0.365 | 28002 |
| 1739486400 | 0.36 | 0 | 0.00 | 0.3575 | 0.36 | 0.3449999 | 2700 |
| 1739400000 | 0.36 | -0.015 | -4.00 | 0.36 | 0.38 | 0.36 | 48252 |
| 1739313600 | 0.375 | 0.005 | 1.35 | 0.355 | 0.38 | 0.355 | 71500 |
| 1739227200 | 0.37 | -0.005 | -1.33 | 0.37 | 0.37 | 0.37 | 4972 |
| 1738968000 | 0.375 | 0 | 0.00 | 0.36 | 0.375 | 0.36 | 48194 |
| 1738881600 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 350 |
| 1738795200 | 0.375 | 0.01 | 2.74 | 0.37 | 0.375 | 0.37 | 47000 |
| 1738708800 | 0.365 | 0.01 | 2.82 | 0.3449999 | 0.365 | 0.3449999 | 5700 |
| 1738622400 | 0.355 | -0.035 | -8.97 | 0.385 | 0.385 | 0.355 | 12410 |
| 1738363200 | 0.39 | 0.03 | 8.33 | 0.365 | 0.39 | 0.36 | 71605 |
| 1738276800 | 0.36 | -0.02 | -5.26 | 0.38 | 0.38 | 0.36 | 6500 |
| 1738190400 | 0.38 | 0.01 | 2.70 | 0.36 | 0.38 | 0.36 | 38500 |
| 1738104000 | 0.37 | 0.005 | 1.37 | 0.355 | 0.37 | 0.35 | 59207 |
| 1738017600 | 0.365 | 0.005 | 1.39 | 0.36 | 0.365 | 0.355 | 29063 |
| 1737758400 | 0.36 | -0.01 | -2.70 | 0.365 | 0.365 | 0.36 | 52300 |
| 1737672000 | 0.37 | 0.01 | 2.78 | 0.36 | 0.37 | 0.35 | 51200 |
| 1737585600 | 0.36 | 0 | 0.00 | 0.36 | 0.375 | 0.36 | 9900 |
| 1737499200 | 0.36 | -0.02 | -5.26 | 0.385 | 0.385 | 0.36 | 16300 |
| 1737412800 | 0.38 | 0.01 | 2.70 | 0.37 | 0.38 | 0.37 | 11000 |
| 1737153600 | 0.37 | -0.015 | -3.90 | 0.375 | 0.375 | 0.37 | 6250 |
| 1737067200 | 0.385 | 0.02 | 5.48 | 0.355 | 0.385 | 0.355 | 42550 |
| 1736980800 | 0.365 | 0.015 | 4.29 | 0.355 | 0.365 | 0.355 | 5500 |
| 1736894400 | 0.35 | -0.02 | -5.41 | 0.37 | 0.39 | 0.3449999 | 86670 |
| 1736808000 | 0.37 | 0.005 | 1.37 | 0.34 | 0.37 | 0.34 | 69200 |
| 1736548800 | 0.365 | 0 | 0.00 | 0.355 | 0.365 | 0.355 | 12055 |
| 1736462400 | 0.365 | 0.005 | 1.39 | 0.365 | 0.37 | 0.365 | 73905 |
| 1736376000 | 0.36 | 0 | 0.00 | 0.38 | 0.38 | 0.36 | 70000 |
| 1736289600 | 0.36 | -0.015 | -4.00 | 0.38 | 0.38 | 0.36 | 41147 |
| 1736203200 | 0.375 | 0.015 | 4.17 | 0.36 | 0.38 | 0.35 | 183020 |
| 1735944000 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.3449999 | 95015 |
| 1735857600 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.34 | 44590 |
| 1735684800 | 0.36 | -0.005 | -1.37 | 0.35 | 0.37 | 0.34 | 16031 |
| 1735598400 | 0.365 | 0.025 | 7.35 | 0.365 | 0.365 | 0.365 | 9000 |
| 1735339200 | 0.34 | -0.02 | -5.56 | 0.38 | 0.38 | 0.34 | 145023 |
| 1735069200 | 0.36 | -0.03 | -7.69 | 0.38 | 0.38 | 0.36 | 2112 |
| 1734993600 | 0.39 | 0.02 | 5.41 | 0.39 | 0.39 | 0.39 | 1519 |
| 1734734400 | 0.37 | 0.02 | 5.71 | 0.37 | 0.38 | 0.36 | 94120 |
| 1734648000 | 0.35 | -0.05 | -12.50 | 0.38 | 0.38 | 0.35 | 202885 |
| 1734561600 | 0.4 | 0 | 0.00 | 0.395 | 0.4 | 0.38 | 56446 |
| 1734475200 | 0.4 | 0 | 0.00 | 0.37 | 0.4 | 0.365 | 134916 |
| 1734388800 | 0.4 | 0.06 | 17.65 | 0.36 | 0.4099999 | 0.36 | 185294 |
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
