Premium
FBR Ltd (QB) (FBRKF)
USOTC
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 | -0.0011 | -7.14285714286 | 0.0154 | 0.0249 | 0.0115 | 608031 | 0.01421234 | CS |
| 4 | -0.0128 | -47.2324723247 | 0.0271 | 0.0271 | 0.0115 | 739989 | 0.01743175 | CS |
| 12 | -0.0162 | -53.1147540984 | 0.0305 | 0.03315 | 0.0115 | 424780 | 0.02053559 | CS |
| 26 | -0.0147 | -50.6896551724 | 0.029 | 0.06 | 0.0115 | 368217 | 0.02605371 | CS |
| 52 | -0.0017 | -10.625 | 0.016 | 0.06 | 0.0115 | 326725 | 0.02654032 | CS |
| 156 | -0.0145 | -50.3472222222 | 0.0288 | 0.06 | 0.01 | 182685 | 0.02552393 | CS |
| 260 | -0.0107 | -42.8 | 0.025 | 0.07 | 0.00672 | 132843 | 0.02827741 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 0.0143 | 0.0012 | 9.16 | 0.01285 | 0.0143 | 0.012 | 664285 |
| 1740695340 | 0.0131 | -0.0059 | -31.05 | 0.0131 | 0.0248999 | 0.0115 | 1087500 |
| 1740608400 | 0.019 | 0.005 | 35.71 | 0.0188 | 0.023 | 0.0126 | 285000 |
| 1740522480 | 0.014 | 0 | 0.00 | 0.019 | 0.019 | 0.014 | 135000 |
| 1740435600 | 0.014 | -0.00172 | -10.94 | 0.0154 | 0.0154 | 0.0126 | 868371 |
| 1740176400 | 0.01572 | 0.00082 | 5.50 | 0.014 | 0.0185 | 0.014 | 85000 |
| 1740090480 | 0.0149 | -0.002 | -11.83 | 0.01732 | 0.01732 | 0.012 | 2671950 |
| 1740003960 | 0.0168999 | -0.0001 | -0.59 | 0.0133 | 0.0191999 | 0.0118 | 2670648 |
| 1739917740 | 0.017 | -0.0059 | -25.76 | 0.012 | 0.025895 | 0.012 | 1764819 |
| 1739572020 | 0.0229 | -0.00073 | -3.09 | 0.023 | 0.024 | 0.021 | 1569904 |
| 1739485320 | 0.02363 | -0.00087 | -3.55 | 0.0245 | 0.025 | 0.0235 | 590296 |
| 1739398920 | 0.0245 | 0.0006 | 2.51 | 0.0245 | 0.025 | 0.024 | 623467 |
| 1739312940 | 0.0239 | -0.0001 | -0.42 | 0.0238 | 0.025 | 0.0238 | 37000 |
| 1739226000 | 0.024 | 0.0004 | 1.69 | 0.024 | 0.025 | 0.024 | 54750 |
| 1738967160 | 0.0236 | -0.0034 | -12.59 | 0.0253 | 0.0253 | 0.0236 | 13000 |
| 1738880400 | 0.027 | 0.0028 | 11.57 | 0.027 | 0.027 | 0.027 | 20000 |
| 1738794000 | 0.0242 | -0.001 | -3.97 | 0.027 | 0.027 | 0.0242 | 30000 |
| 1738708140 | 0.0252 | 0 | 0.00 | 0.0252 | 0.0252 | 0.0252 | 0 |
| 1738621740 | 0.0252 | -0.0041 | -13.99 | 0.0271 | 0.0271 | 0.0252 | 148810 |
| 1738362000 | 0.0293 | 0.0033 | 12.69 | 0.0224 | 0.0293 | 0.0224 | 383333 |
| 1738276080 | 0.026 | 0.0009 | 3.59 | 0.026 | 0.026 | 0.026 | 11428 |
| 1738189620 | 0.0251 | 0 | 0.00 | 0.0251 | 0.0251 | 0.0251 | 0 |
| 1738103220 | 0.0251 | 0 | 0.00 | 0.0251 | 0.0251 | 0.0251 | 0 |
| 1738016820 | 0.0251 | -0.0039 | -13.45 | 0.02635 | 0.029 | 0.0251 | 182000 |
| 1737757440 | 0.029 | 0.003 | 11.54 | 0.027 | 0.029 | 0.027 | 40000 |
| 1737671220 | 0.026 | 0.00012 | 0.46 | 0.026 | 0.026 | 0.026 | 11989 |
| 1737584640 | 0.02588 | 0.00208 | 8.74 | 0.0295 | 0.0295 | 0.02588 | 20801 |
| 1737498540 | 0.0238 | -0.0002 | -0.83 | 0.0216 | 0.026 | 0.0216 | 47300 |
| 1737152880 | 0.024 | -0.0008 | -3.23 | 0.02545 | 0.026 | 0.024 | 130000 |
| 1737066420 | 0.0248 | -0.0002 | -0.80 | 0.026 | 0.03 | 0.0211 | 128000 |
| 1736979720 | 0.025 | 0 | 0.00 | 0.026 | 0.03 | 0.0243 | 218600 |
| 1736893380 | 0.025 | 0.0015 | 6.38 | 0.02906 | 0.03055 | 0.0231 | 195700 |
| 1736806800 | 0.0235 | -0.00055 | -2.29 | 0.025 | 0.033 | 0.0231 | 80030 |
| 1736547720 | 0.0240499 | -0.00615 | -20.36 | 0.0302 | 0.0302 | 0.0231 | 1163799 |
| 1736375340 | 0.0302 | 5.0E-5 | 0.17 | 0.024 | 0.0315 | 0.024 | 403701 |
| 1736288940 | 0.03015 | 0.00615 | 25.63 | 0.025 | 0.03015 | 0.024 | 335398 |
| 1736202360 | 0.024 | -0.006 | -20.00 | 0.03315 | 0.03315 | 0.024 | 443401 |
| 1735942980 | 0.03 | 0.0001 | 0.33 | 0.0262 | 0.03 | 0.0262 | 11254 |
| 1735856760 | 0.0299 | 0 | 0.00 | 0.0299 | 0.0299 | 0.0299 | 0 |
| 1735683960 | 0.0299 | 0.0067001 | 28.88 | 0.0252 | 0.0299 | 0.025 | 98000 |
| 1735597740 | 0.0231999 | -0.0026 | -10.08 | 0.03 | 0.03 | 0.023 | 240499 |
| 1735338000 | 0.0258 | -0.0002 | -0.77 | 0.0238 | 0.03 | 0.023 | 761900 |
| 1735252020 | 0.026 | 0.001 | 4.00 | 0.0261 | 0.03 | 0.0237 | 151340 |
| 1735078200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 100000 |
| 1734992400 | 0.025 | 0 | 0.00 | 0.029 | 0.03 | 0.0228 | 422500 |
| 1734733200 | 0.025 | 0.005 | 25.00 | 0.025 | 0.03 | 0.02 | 479500 |
| 1734646800 | 0.02 | -0.005 | -20.00 | 0.0252 | 0.0252 | 0.02 | 201100 |
| 1734560940 | 0.025 | 0.0047 | 23.15 | 0.023 | 0.025 | 0.023 | 224926 |
| 1734474360 | 0.0203 | -0.0057 | -21.92 | 0.0252 | 0.028 | 0.0203 | 161000 |
| 1734388140 | 0.026 | 0.00356 | 15.86 | 0.025 | 0.03 | 0.0201 | 291650 |
| 1734128940 | 0.02244 | -0.00066 | -2.86 | 0.0217 | 0.0279 | 0.0217 | 81000 |
| 1734042480 | 0.0231 | -0.0019 | -7.60 | 0.0223 | 0.024 | 0.021 | 347619 |
| 1733955900 | 0.025 | -0.005 | -16.67 | 0.023 | 0.026 | 0.0221 | 347607 |
| 1733869200 | 0.03 | 0.003 | 11.11 | 0.027 | 0.03 | 0.023 | 165000 |
| 1733782800 | 0.027 | 0.001 | 3.85 | 0.0305 | 0.033 | 0.023 | 463610 |
| 1733523600 | 0.026 | -0.0009 | -3.35 | 0.029 | 0.0305 | 0.023 | 280000 |
| 1733437500 | 0.0269 | 0.0011 | 4.26 | 0.0309 | 0.0309 | 0.023 | 151000 |
| 1733350980 | 0.0258 | -0.0057 | -18.10 | 0.03 | 0.03 | 0.023 | 95200 |
| 1733264700 | 0.0315 | 0.0085 | 36.96 | 0.038 | 0.038 | 0.023 | 302000 |
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
