Premium
Flow Capital Corp (FW)
TSXV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -5.55555555556 | 0.9 | 0.91 | 0.85 | 5572 | 0.8968593 | CS |
| 4 | 0.07 | 8.97435897436 | 0.78 | 0.95 | 0.78 | 11558 | 0.91264746 | CS |
| 12 | 0.09 | 11.8421052632 | 0.76 | 0.99 | 0.75 | 9776 | 0.87565972 | CS |
| 26 | 0.06 | 7.59493670886 | 0.79 | 0.99 | 0.71 | 6914 | 0.83570263 | CS |
| 52 | 0.365 | 75.2577319588 | 0.485 | 0.99 | 0.485 | 8224 | 0.66510016 | CS |
| 156 | 0.39 | 84.7826086957 | 0.46 | 0.99 | 0.4 | 13372 | 0.54584162 | CS |
| 260 | 0.72 | 553.846153846 | 0.13 | 0.99 | 0.095 | 18906 | 0.40846718 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741729200 | 0.85 | -0.05 | -5.56 | 0.85 | 0.85 | 0.85 | 1750 |
| 1741642800 | 0.9 | 0 | 0.00 | 0.91 | 0.91 | 0.9 | 26100 |
| 1741387200 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1741300800 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1741214400 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 10 |
| 1741128000 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 5000 |
| 1741041600 | 0.9 | -0.01 | -1.10 | 0.9 | 0.9 | 0.9 | 12500 |
| 1740782400 | 0.91 | -0.03 | -3.19 | 0.95 | 0.95 | 0.91 | 6660 |
| 1740696000 | 0.94 | 0.01 | 1.08 | 0.94 | 0.94 | 0.94 | 44083 |
| 1740609600 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 14000 |
| 1740523200 | 0.93 | -0.01 | -1.06 | 0.94 | 0.94 | 0.93 | 13000 |
| 1740436800 | 0.94 | 0.02 | 2.17 | 0.95 | 0.95 | 0.94 | 20500 |
| 1740177600 | 0.92 | 0.01 | 1.10 | 0.92 | 0.92 | 0.92 | 1000 |
| 1740091200 | 0.91 | 0 | 0.00 | 0.89 | 0.91 | 0.89 | 32500 |
| 1740004800 | 0.91 | 0.13 | 16.67 | 0.83 | 0.91 | 0.83 | 32000 |
| 1739918400 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1739572800 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1739486400 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1739400000 | 0.78 | 0.03 | 4.00 | 0.78 | 0.78 | 0.78 | 10500 |
| 1739313600 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1739227200 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1738968000 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1738881600 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1738795200 | 0.75 | -0.05 | -6.25 | 0.8 | 0.8 | 0.75 | 13541 |
| 1738708800 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1738622400 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 3500 |
| 1738363200 | 0.8 | -0.02 | -2.44 | 0.81 | 0.8199999 | 0.8 | 31000 |
| 1738276800 | 0.8199999 | -0.09 | -9.89 | 0.9 | 0.99 | 0.75 | 107978 |
| 1738190400 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1738104000 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1738017600 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1737758400 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1737672000 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 150 |
| 1737585600 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1737499200 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 1000 |
| 1737412800 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 85109 |
| 1737153600 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1737067200 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 11173 |
| 1736980800 | 0.91 | 0.03 | 3.41 | 0.85 | 0.91 | 0.85 | 12500 |
| 1736894400 | 0.88 | 0.01 | 1.15 | 0.85 | 0.88 | 0.83 | 16000 |
| 1736808000 | 0.87 | 0.01 | 1.16 | 0.87 | 0.87 | 0.87 | 500 |
| 1736548800 | 0.86 | 0.03 | 3.61 | 0.83 | 0.86 | 0.83 | 12500 |
| 1736462400 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1736376000 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 10000 |
| 1736289600 | 0.83 | 0.07 | 9.21 | 0.83 | 0.83 | 0.83 | 7500 |
| 1736203200 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
| 1735944000 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 1500 |
| 1735857600 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
| 1735684800 | 0.76 | 0 | 0.00 | 0.77 | 0.77 | 0.76 | 3500 |
| 1735598400 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
| 1735339200 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
| 1735080000 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
| 1734993600 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
| 1734734400 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
| 1734648000 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
| 1734561600 | 0.76 | 0.01 | 1.33 | 0.76 | 0.76 | 0.76 | 600 |
| 1734475200 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1734388800 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 1 |
| 1734129600 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1734043200 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
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
