Premium
Falcon Energy Materials Plc (FLCN)
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 | -0.02 | -3.57142857143 | 0.56 | 0.56 | 0.52 | 3186 | 0.54607659 | CS |
| 4 | 0.02 | 3.84615384615 | 0.52 | 0.7 | 0.41 | 37816 | 0.53313032 | CS |
| 12 | -0.08 | -12.9032258065 | 0.62 | 0.71 | 0.41 | 39212 | 0.56735845 | CS |
| 26 | -0.2 | -27.027027027 | 0.74 | 1 | 0.41 | 46139 | 0.68090366 | CS |
| 52 | -0.01 | -1.81818181818 | 0.55 | 1 | 0.41 | 51064 | 0.70009197 | CS |
| 156 | -0.01 | -1.81818181818 | 0.55 | 1 | 0.41 | 51064 | 0.70009197 | CS |
| 260 | -0.01 | -1.81818181818 | 0.55 | 1 | 0.41 | 51064 | 0.70009197 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745617200 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.52 | 18500 |
| 1745530800 | 0.54 | -0.02 | -3.57 | 0.54 | 0.54 | 0.54 | 2000 |
| 1745444400 | 0.56 | 0.02 | 3.70 | 0.56 | 0.56 | 0.56 | 2000 |
| 1745358000 | 0.54 | -0.01 | -1.82 | 0.56 | 0.56 | 0.54 | 5000 |
| 1745271600 | 0.55 | -0.02 | -3.51 | 0.56 | 0.56 | 0.55 | 3744 |
| 1744926000 | 0.5699999 | 0.0099999 | 1.79 | 0.58 | 0.58 | 0.53 | 65000 |
| 1744839600 | 0.56 | -0.11 | -16.42 | 0.7 | 0.7 | 0.54 | 127250 |
| 1744753200 | 0.67 | 0.06 | 9.84 | 0.62 | 0.67 | 0.61 | 52050 |
| 1744666800 | 0.61 | 0.11 | 22.00 | 0.56 | 0.61 | 0.55 | 114350 |
| 1744407600 | 0.5 | 0.065 | 14.94 | 0.45 | 0.5 | 0.44 | 72500 |
| 1744321200 | 0.435 | 0.005 | 1.16 | 0.43 | 0.46 | 0.4099999 | 86218 |
| 1744234800 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1744148400 | 0.43 | -0.01 | -2.27 | 0.45 | 0.455 | 0.43 | 23400 |
| 1744062000 | 0.44 | 0 | 0.00 | 0.44 | 0.45 | 0.44 | 4000 |
| 1743802800 | 0.44 | -0.045 | -9.28 | 0.485 | 0.485 | 0.44 | 25000 |
| 1743716400 | 0.485 | -0.005 | -1.02 | 0.48 | 0.495 | 0.48 | 10500 |
| 1743630000 | 0.49 | -0.01 | -2.00 | 0.49 | 0.49 | 0.49 | 1000 |
| 1743543600 | 0.5 | -0.01 | -1.96 | 0.53 | 0.53 | 0.5 | 4500 |
| 1743457200 | 0.51 | 0.03 | 6.25 | 0.48 | 0.51 | 0.47 | 38500 |
| 1743198000 | 0.48 | -0.03 | -5.88 | 0.52 | 0.52 | 0.47 | 81500 |
| 1743111600 | 0.51 | -0.02 | -3.77 | 0.53 | 0.53 | 0.51 | 22057 |
| 1743025200 | 0.53 | 0.01 | 1.92 | 0.53 | 0.54 | 0.52 | 6000 |
| 1742938800 | 0.52 | -0.01 | -1.89 | 0.56 | 0.56 | 0.52 | 27000 |
| 1742852400 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 26000 |
| 1742593200 | 0.53 | 0.03 | 6.00 | 0.5 | 0.53 | 0.5 | 47767 |
| 1742506800 | 0.5 | -0.02 | -3.85 | 0.53 | 0.56 | 0.5 | 200500 |
| 1742420400 | 0.52 | -0.01 | -1.89 | 0.51 | 0.52 | 0.5 | 38540 |
| 1742334000 | 0.53 | -0.01 | -1.85 | 0.53 | 0.53 | 0.51 | 14000 |
| 1742247600 | 0.54 | -0.03 | -5.26 | 0.56 | 0.56 | 0.54 | 7500 |
| 1741988400 | 0.5699999 | 0.0499999 | 9.62 | 0.54 | 0.5699999 | 0.54 | 88000 |
| 1741902000 | 0.52 | 0 | 0.00 | 0.51 | 0.52 | 0.5 | 91000 |
| 1741815600 | 0.52 | 0.01 | 1.96 | 0.51 | 0.52 | 0.51 | 10000 |
| 1741729200 | 0.51 | 0 | 0.00 | 0.49 | 0.51 | 0.49 | 29000 |
| 1741642800 | 0.51 | -0.04 | -7.27 | 0.56 | 0.56 | 0.49 | 65437 |
| 1741387200 | 0.55 | -0.01 | -1.79 | 0.56 | 0.56 | 0.46 | 56500 |
| 1741300800 | 0.56 | -0.01 | -1.75 | 0.5699999 | 0.5699999 | 0.56 | 12000 |
| 1741214400 | 0.5699999 | 0.0199999 | 3.64 | 0.5699999 | 0.5699999 | 0.5699999 | 1000 |
| 1741128000 | 0.55 | -0.01 | -1.79 | 0.56 | 0.56 | 0.54 | 89500 |
| 1741041600 | 0.56 | -0.02 | -3.45 | 0.58 | 0.58 | 0.56 | 8000 |
| 1740782400 | 0.58 | -0.01 | -1.69 | 0.58 | 0.58 | 0.58 | 2000 |
| 1740696000 | 0.59 | 0.03 | 5.36 | 0.56 | 0.59 | 0.56 | 35000 |
| 1740609600 | 0.56 | -0.04 | -6.67 | 0.5699999 | 0.5699999 | 0.56 | 5000 |
| 1740523200 | 0.6 | 0.0300001 | 5.26 | 0.58 | 0.6 | 0.58 | 29000 |
| 1740436800 | 0.5699999 | -0.02 | -3.39 | 0.59 | 0.59 | 0.5699999 | 5000 |
| 1740177600 | 0.59 | 0 | 0.00 | 0.58 | 0.6 | 0.58 | 22000 |
| 1740091200 | 0.59 | -0.03 | -4.84 | 0.61 | 0.61 | 0.55 | 53166 |
| 1740004800 | 0.62 | 0.02 | 3.33 | 0.61 | 0.63 | 0.61 | 4500 |
| 1739918400 | 0.6 | -0.04 | -6.25 | 0.62 | 0.62 | 0.6 | 9500 |
| 1739572800 | 0.64 | 0 | 0.00 | 0.65 | 0.65 | 0.62 | 60409 |
| 1739486400 | 0.64 | -0.04 | -5.88 | 0.67 | 0.67 | 0.63 | 81120 |
| 1739400000 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.67 | 94500 |
| 1739313600 | 0.68 | 0.01 | 1.49 | 0.68 | 0.68 | 0.68 | 2000 |
| 1739227200 | 0.67 | -0.01 | -1.47 | 0.6899999 | 0.6899999 | 0.66 | 51300 |
| 1738968000 | 0.68 | -0.01 | -1.45 | 0.7 | 0.7 | 0.65 | 181200 |
| 1738881600 | 0.6899999 | 0.0299999 | 4.55 | 0.67 | 0.71 | 0.66 | 28039 |
| 1738795200 | 0.66 | 0.04 | 6.45 | 0.67 | 0.67 | 0.65 | 45433 |
| 1738708800 | 0.62 | 0 | 0.00 | 0.61 | 0.62 | 0.6 | 6600 |
| 1738622400 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 200 |
| 1738363200 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
| 1738276800 | 0.62 | -0.01 | -1.59 | 0.63 | 0.63 | 0.62 | 8000 |
| 1738190400 | 0.63 | 0.02 | 3.28 | 0.62 | 0.63 | 0.61 | 6000 |
| 1738104000 | 0.61 | 0.01 | 1.67 | 0.61 | 0.61 | 0.61 | 2000 |
| 1738017600 | 0.6 | -0.04 | -6.25 | 0.63 | 0.67 | 0.6 | 45625 |
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
