Premium
Futura Medical PLC (PK) (FAMDF)
USOTC
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 | 0.025 | 6.41025641026 | 0.39 | 0.45 | 0.38 | 10469 | 0.38509588 | CS |
| 4 | 0.005 | 1.21951219512 | 0.41 | 0.47 | 0.38 | 9326 | 0.38867652 | CS |
| 12 | 0.025 | 6.41025641026 | 0.39 | 0.6 | 0.38 | 16579 | 0.45743943 | CS |
| 26 | -0.085 | -17 | 0.5 | 0.6 | 0.38 | 15504 | 0.45004953 | CS |
| 52 | 0.065 | 18.5714285714 | 0.35 | 0.65 | 0.32 | 19031 | 0.47348264 | CS |
| 156 | -0.115 | -21.6981132075 | 0.53 | 2.7 | 0.0121 | 29911 | 0.59867486 | CS |
| 260 | 0.225 | 118.421052632 | 0.19 | 2.7 | 0.0121 | 24785 | 0.59411985 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 0.415 | 0.015 | 3.75 | 0.385 | 0.415 | 0.38 | 26175 |
| 1735856700 | 0.4 | 0.02 | 5.26 | 0.4 | 0.4 | 0.4 | 10000 |
| 1735683960 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 9925 |
| 1735597740 | 0.38 | -0.001 | -0.26 | 0.38 | 0.4499 | 0.38 | 8552 |
| 1735338000 | 0.381 | -0.034 | -8.19 | 0.39 | 0.45 | 0.38 | 13400 |
| 1735252020 | 0.415 | 0.035 | 9.21 | 0.415 | 0.415 | 0.415 | 4000 |
| 1735078200 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 4000 |
| 1734992400 | 0.38 | -0.01 | -2.56 | 0.45 | 0.45 | 0.38 | 15000 |
| 1734733200 | 0.39 | -0.01 | -2.50 | 0.39 | 0.39 | 0.38 | 15000 |
| 1734646800 | 0.4 | 0.02 | 5.26 | 0.45 | 0.45 | 0.4 | 2100 |
| 1734560940 | 0.38 | -0.03 | -7.32 | 0.38 | 0.45 | 0.38 | 17435 |
| 1734474360 | 0.4099999 | 0.0299999 | 7.89 | 0.4099999 | 0.4099999 | 0.4099999 | 12500 |
| 1734388140 | 0.38 | -0.0575 | -13.14 | 0.4375 | 0.4375 | 0.38 | 30580 |
| 1734128880 | 0.4375 | 0 | 0.00 | 0.4375 | 0.4375 | 0.4375 | 0 |
| 1734042480 | 0.4375 | 0.0375 | 9.38 | 0.4375 | 0.4375 | 0.4375 | 1000 |
| 1733955900 | 0.4 | -0.01 | -2.44 | 0.47 | 0.47 | 0.38 | 5250 |
| 1733869200 | 0.4099999 | 0.003 | 0.74 | 0.4099999 | 0.4099999 | 0.4099999 | 200 |
| 1733782800 | 0.4069999 | -0.003 | -0.73 | 0.4099999 | 0.4099999 | 0.4069999 | 400 |
| 1733523600 | 0.4099999 | 0.003 | 0.74 | 0.4099999 | 0.47 | 0.4 | 9195 |
| 1733437380 | 0.4069999 | 0 | 0.00 | 0.4069999 | 0.4069999 | 0.4069999 | 0 |
| 1733350980 | 0.4069999 | 0.0059999 | 1.50 | 0.4099999 | 0.417 | 0.4069999 | 7300 |
| 1733264700 | 0.401 | -0.039 | -8.86 | 0.43 | 0.47 | 0.401 | 1925 |
| 1733178180 | 0.44 | -0.03 | -6.38 | 0.52 | 0.52 | 0.42 | 18261 |
| 1732918200 | 0.47 | 0.07 | 17.50 | 0.47 | 0.47 | 0.47 | 1000 |
| 1732746540 | 0.4 | -0.07 | -14.89 | 0.4 | 0.47 | 0.4 | 11900 |
| 1732660140 | 0.47 | -0.05 | -9.62 | 0.51 | 0.51 | 0.47 | 4000 |
| 1732573560 | 0.52 | 0.1 | 23.81 | 0.38 | 0.52 | 0.38 | 11981 |
| 1732314000 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.391 | 100728 |
| 1732227900 | 0.42 | -0.01 | -2.33 | 0.42 | 0.42 | 0.42 | 3265 |
| 1732141740 | 0.43 | -0.07 | -14.00 | 0.43 | 0.43 | 0.43 | 15726 |
| 1732054800 | 0.5 | 0.06 | 13.64 | 0.5 | 0.5 | 0.5 | 10002 |
| 1731968640 | 0.44 | 0.01 | 2.33 | 0.44 | 0.44 | 0.44 | 1100 |
| 1731709260 | 0.43 | -0.01 | -2.27 | 0.43 | 0.43 | 0.43 | 4000 |
| 1731622800 | 0.44 | -0.1 | -18.52 | 0.45 | 0.45 | 0.44 | 19840 |
| 1731536760 | 0.54 | 0.05 | 10.20 | 0.54 | 0.54 | 0.54 | 400 |
| 1731450480 | 0.49 | 0.02 | 4.26 | 0.54 | 0.54 | 0.49 | 5961 |
| 1731363600 | 0.47 | -0.05 | -9.62 | 0.46 | 0.47 | 0.46 | 1297 |
| 1731104400 | 0.52 | 0 | 0.00 | 0.45 | 0.52 | 0.45 | 2960 |
| 1731018540 | 0.52 | 0 | 0.00 | 0.51 | 0.52 | 0.5 | 1800 |
| 1730931600 | 0.52 | -0.03 | -5.45 | 0.55 | 0.56 | 0.45 | 4910 |
| 1730845680 | 0.55 | 0.12 | 27.91 | 0.6 | 0.6 | 0.45 | 9997 |
| 1730759160 | 0.43 | -0.03 | -6.52 | 0.55 | 0.55 | 0.43 | 10218 |
| 1730496420 | 0.46 | -0.03 | -6.12 | 0.43 | 0.49 | 0.43 | 5190 |
| 1730409780 | 0.49 | -0.01 | -2.00 | 0.49 | 0.5 | 0.47 | 18200 |
| 1730323500 | 0.5 | 0.03 | 6.38 | 0.48 | 0.55 | 0.47 | 18280 |
| 1730237280 | 0.47 | -0.08 | -14.55 | 0.55 | 0.55 | 0.43 | 30401 |
| 1730150880 | 0.55 | 0.05 | 10.00 | 0.5 | 0.55 | 0.47 | 151144 |
| 1729891500 | 0.5 | 0.07 | 16.28 | 0.48 | 0.5 | 0.43 | 68131 |
| 1729805160 | 0.43 | 0.01 | 2.38 | 0.43 | 0.45 | 0.42 | 13280 |
| 1729718940 | 0.42 | -0.0488 | -10.41 | 0.42 | 0.42 | 0.42 | 1000 |
| 1729632300 | 0.4688 | -0.0162 | -3.34 | 0.48 | 0.485 | 0.45 | 24309 |
| 1729545600 | 0.485 | 0.065 | 15.48 | 0.415 | 0.49 | 0.415 | 6314 |
| 1729286400 | 0.42 | 0 | 0.00 | 0.455 | 0.455 | 0.42 | 44410 |
| 1729200000 | 0.42 | -0.02 | -4.55 | 0.5 | 0.5 | 0.42 | 60976 |
| 1729113960 | 0.44 | 0.06 | 15.79 | 0.44 | 0.44 | 0.44 | 3615 |
| 1729027680 | 0.38 | -0.1 | -20.83 | 0.39 | 0.49 | 0.38 | 14351 |
| 1728941220 | 0.48 | 0.09 | 23.08 | 0.38 | 0.48 | 0.38 | 42000 |
| 1728681900 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 2151 |
| 1728595560 | 0.39 | -0.025 | -6.02 | 0.39 | 0.445 | 0.39 | 2403 |
| 1728508800 | 0.415 | 0.025 | 6.41 | 0.39 | 0.415 | 0.39 | 4605 |
| 1728422820 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1728336420 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 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
