Premium
Freedom Financial Holdings Inc (QX) (FDVA)
USOTC
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 | 0.16 | 1.66666666667 | 9.6 | 9.85 | 9.6 | 43905 | 9.85 | CS |
| 4 | -0.1775 | -1.78616352201 | 9.9375 | 10.05 | 9.6 | 8665 | 9.87101769 | CS |
| 12 | -0.54 | -5.2427184466 | 10.3 | 10.75 | 9.6 | 17488 | 10.23972017 | CS |
| 26 | -0.84 | -7.92452830189 | 10.6 | 11.0351 | 9.6 | 12235 | 10.28490618 | CS |
| 52 | -0.21 | -2.10631895687 | 9.97 | 11.5 | 9.6 | 8415 | 10.28628331 | CS |
| 156 | -5 | -33.8753387534 | 14.76 | 15.05 | 9.6 | 6377 | 11.04112215 | CS |
| 260 | 4.01 | 69.7391304348 | 5.75 | 16 | 5.75 | 5879 | 10.74118462 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745357340 | 9.76 | -0.09 | -0.91 | 9.76 | 9.78 | 9.76 | 50100 |
| 1745270940 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1744925340 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1744838940 | 9.85 | 0 | 0.00 | 9.6 | 9.85 | 9.6 | 43905 |
| 1744752540 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1744666140 | 9.85 | 0 | 0.00 | 9.6625 | 9.85 | 9.6625 | 200 |
| 1744406940 | 9.85 | -0.05 | -0.51 | 9.6 | 9.85 | 9.6 | 10100 |
| 1744320120 | 9.9 | 0.05 | 0.51 | 9.6 | 9.9 | 9.6 | 572 |
| 1744234140 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1744147740 | 9.85 | -0.05 | -0.51 | 9.86 | 9.86 | 9.85 | 3535 |
| 1744061040 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1743801840 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1743715440 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1743629040 | 9.9 | -0.04 | -0.38 | 9.9 | 10.05 | 9.9 | 2110 |
| 1743542640 | 9.9375 | 0.04 | 0.38 | 9.9 | 9.9375 | 9.9 | 1430 |
| 1743456180 | 9.9 | -0.02 | -0.20 | 9.9 | 9.9 | 9.9 | 500 |
| 1743197280 | 9.92 | 0 | 0.00 | 9.92 | 9.92 | 9.92 | 0 |
| 1743110880 | 9.92 | 0.02 | 0.20 | 9.92 | 9.92 | 9.92 | 16100 |
| 1743024540 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1742938140 | 9.9 | -0.05 | -0.50 | 9.9375 | 10.05 | 9.9 | 8200 |
| 1742851200 | 9.95 | 0 | 0.00 | 9.9 | 9.95 | 9.9 | 91940 |
| 1742592360 | 9.95 | 0 | 0.00 | 9.95 | 9.95 | 9.95 | 0 |
| 1742505960 | 9.95 | -0.05 | -0.50 | 9.95 | 9.95 | 9.95 | 50000 |
| 1742419200 | 10 | 0 | 0.00 | 9.9 | 10 | 9.9 | 4034 |
| 1742333400 | 10 | 0 | 0.00 | 10 | 10 | 10 | 100 |
| 1742246400 | 10 | -0.02 | -0.20 | 10 | 10 | 10 | 2100 |
| 1741987680 | 10.02 | -0.12 | -1.18 | 9.9 | 10.14 | 9.8 | 26499 |
| 1741901340 | 10.14 | 0.04 | 0.40 | 10.14 | 10.14 | 10.14 | 500 |
| 1741814940 | 10.1 | -0.05 | -0.49 | 10.1 | 10.1 | 10.1 | 397 |
| 1741728480 | 10.15 | -0.05 | -0.49 | 10.15 | 10.15 | 10.15 | 200 |
| 1741641600 | 10.2 | -0.05 | -0.49 | 10.25 | 10.25 | 10.2 | 6800 |
| 1741386000 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 12500 |
| 1741300140 | 10.25 | -0.05 | -0.49 | 10.33 | 10.33 | 10.25 | 3989 |
| 1741213440 | 10.3 | 0 | 0.00 | 10.35 | 10.35 | 10.3 | 291 |
| 1741126800 | 10.3 | -0.2 | -1.90 | 10.4 | 10.4 | 10.3 | 10500 |
| 1741040760 | 10.5 | 0.1 | 0.96 | 10.49 | 10.5 | 10.49 | 200 |
| 1740781260 | 10.4 | -0.1 | -0.95 | 10.5 | 10.5 | 10.4 | 48570 |
| 1740694800 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1740608400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 400 |
| 1740522000 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1740435600 | 10.5 | 0 | 0.00 | 10.45 | 10.5 | 10.45 | 5600 |
| 1740176400 | 10.5 | -0.2 | -1.87 | 10.5 | 10.6 | 10.45 | 191192 |
| 1740090480 | 10.7 | 0 | 0.00 | 10.5 | 10.7 | 10.5 | 2700 |
| 1740004140 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 0 |
| 1739917740 | 10.7 | 0.1 | 0.94 | 10.47 | 10.7 | 10.47 | 200 |
| 1739572020 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 10000 |
| 1739485320 | 10.6 | 0.15 | 1.44 | 10.5 | 10.6 | 10.45 | 25698 |
| 1739398920 | 10.45 | 0 | 0.00 | 10.46 | 10.75 | 10.45 | 11710 |
| 1739312400 | 10.45 | 0 | 0.00 | 10.45 | 10.45 | 10.45 | 0 |
| 1739226000 | 10.45 | 0 | 0.00 | 10.45 | 10.45 | 10.45 | 630 |
| 1738967160 | 10.45 | 0.05 | 0.48 | 10.4175 | 10.45 | 10.4175 | 600 |
| 1738880400 | 10.4 | -0.03 | -0.29 | 10.4 | 10.4 | 10.4 | 1442 |
| 1738794000 | 10.43 | 0.13 | 1.26 | 10.338 | 10.49 | 10.338 | 10113 |
| 1738708080 | 10.3 | 0 | 0.00 | 10.3 | 10.35 | 10.3 | 3243 |
| 1738621740 | 10.3 | 0.05 | 0.49 | 10.282 | 10.3 | 10.28 | 600 |
| 1738362480 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1738276080 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 30293 |
| 1738189740 | 10.25 | -0.05 | -0.49 | 10.3 | 10.3 | 10.25 | 111690 |
| 1738103280 | 10.3 | -0.05 | -0.48 | 10.3 | 10.3 | 10.3 | 600 |
| 1738016820 | 10.35 | 0.05 | 0.49 | 10.35 | 10.35 | 10.35 | 600 |
| 1737757620 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1737671220 | 10.3 | -0.05 | -0.48 | 10.3 | 10.3 | 10.3 | 510 |
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
