Premium
Freeport Res Inc (QB) (FEERF)
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 | -0.0004 | -2.08333333333 | 0.0192 | 0.021 | 0.0186 | 131875 | 0.02092038 | CS |
| 4 | -0.0003 | -1.57068062827 | 0.0191 | 0.0211 | 0.0168 | 161661 | 0.01978333 | CS |
| 12 | -0.0125 | -39.9361022364 | 0.0313 | 0.0397 | 0.01585 | 153861 | 0.02351099 | CS |
| 26 | -0.0252 | -57.2727272727 | 0.044 | 0.0484 | 0.01585 | 116732 | 0.02682638 | CS |
| 52 | 0.0055 | 41.3533834586 | 0.0133 | 0.061 | 0.0113 | 80183 | 0.02991828 | CS |
| 156 | -0.0645 | -77.430972389 | 0.0833 | 0.1088 | 0.0113 | 49472 | 0.03050211 | CS |
| 260 | -0.0232 | -55.2380952381 | 0.042 | 0.22 | 0.0093 | 34794 | 0.04516207 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738016820 | 0.0188 | 0.0002001 | 1.08 | 0.0188 | 0.0188 | 0.0188 | 1275 |
| 1737757440 | 0.0185999 | 0 | 0.00 | 0.0185999 | 0.0185999 | 0.0185999 | 0 |
| 1737671040 | 0.0185999 | 0 | 0.00 | 0.0185999 | 0.0185999 | 0.0185999 | 0 |
| 1737584640 | 0.0185999 | -0.0024 | -11.43 | 0.0185999 | 0.0185999 | 0.0185999 | 8750 |
| 1737498540 | 0.021 | 0.002775 | 15.23 | 0.0191999 | 0.021 | 0.0191999 | 255000 |
| 1737152880 | 0.018225 | -0.001075 | -5.57 | 0.01905 | 0.01905 | 0.018225 | 23500 |
| 1737066420 | 0.0193 | -0.0017 | -8.10 | 0.0193 | 0.0193 | 0.0193 | 2400 |
| 1736979720 | 0.021 | 0.00142 | 7.25 | 0.0191 | 0.021 | 0.0191 | 250000 |
| 1736893380 | 0.01958 | 0.0009801 | 5.27 | 0.0185999 | 0.01958 | 0.0185999 | 75500 |
| 1736806800 | 0.0185999 | -0.00045 | -2.36 | 0.0185999 | 0.0185999 | 0.0185999 | 1000 |
| 1736548140 | 0.01905 | 0 | 0.00 | 0.01905 | 0.01905 | 0.01905 | 0 |
| 1736375340 | 0.01905 | -0.00183 | -8.76 | 0.0204 | 0.0204 | 0.01905 | 155000 |
| 1736288940 | 0.02088 | 8.0E-5 | 0.38 | 0.02088 | 0.02088 | 0.02088 | 2600 |
| 1736202360 | 0.0208 | 0 | 0.00 | 0.0208 | 0.0208 | 0.0208 | 23000 |
| 1735942980 | 0.0208 | 0.004 | 23.81 | 0.0208 | 0.02105 | 0.0208 | 175000 |
| 1735856700 | 0.0168 | -0.00235 | -12.27 | 0.01865 | 0.01865 | 0.0168 | 521000 |
| 1735683960 | 0.01915 | -0.00195 | -9.24 | 0.0191999 | 0.0191999 | 0.01915 | 51500 |
| 1735597740 | 0.0211 | 0.0052 | 32.70 | 0.0191 | 0.0211 | 0.01728 | 719000 |
| 1735338000 | 0.0159 | -0.0001 | -0.63 | 0.0176 | 0.0178 | 0.0159 | 254026 |
| 1735252020 | 0.016 | -0.0014 | -8.05 | 0.018 | 0.034 | 0.016 | 753200 |
| 1735078200 | 0.0174 | 0.0014 | 8.75 | 0.0174 | 0.0174 | 0.0174 | 199 |
| 1734992400 | 0.016 | -0.0012 | -6.98 | 0.016 | 0.016 | 0.016 | 3004 |
| 1734733200 | 0.0172 | -0.0004 | -2.27 | 0.0168999 | 0.0172 | 0.0168999 | 27300 |
| 1734646800 | 0.0176 | -0.003 | -14.56 | 0.0258 | 0.0258 | 0.01585 | 384501 |
| 1734560940 | 0.0206 | -0.0026 | -11.21 | 0.0204 | 0.0206 | 0.0204 | 18156 |
| 1734474360 | 0.0231999 | -0.00295 | -11.28 | 0.0251 | 0.0251 | 0.0231999 | 9571 |
| 1734388140 | 0.02615 | -0.00215 | -7.60 | 0.024 | 0.02615 | 0.024 | 8556 |
| 1734128940 | 0.0283 | 0.0037 | 15.04 | 0.0349 | 0.0349 | 0.0245 | 392000 |
| 1734042480 | 0.0246 | -0.00215 | -8.04 | 0.0204 | 0.025 | 0.0204 | 200905 |
| 1733955900 | 0.02675 | 0 | 0.00 | 0.0292 | 0.02995 | 0.02675 | 143000 |
| 1733869200 | 0.02675 | -0.00333 | -11.07 | 0.02675 | 0.02675 | 0.02675 | 10000 |
| 1733782800 | 0.03008 | 0.00488 | 19.37 | 0.03008 | 0.03008 | 0.03008 | 16000 |
| 1733523600 | 0.0252 | -0.00165 | -6.15 | 0.02925 | 0.0349 | 0.0252 | 386000 |
| 1733437500 | 0.02685 | 0.00805 | 42.82 | 0.0269 | 0.0289 | 0.025 | 164000 |
| 1733351100 | 0.0188 | 0 | 0.00 | 0.0188 | 0.0188 | 0.0188 | 0 |
| 1733264700 | 0.0188 | -0.0086 | -31.39 | 0.0188 | 0.0188 | 0.0188 | 2000 |
| 1733178180 | 0.0274 | 0.0005 | 1.86 | 0.0293 | 0.0293 | 0.0274 | 40000 |
| 1732918200 | 0.0269 | -0.0018 | -6.27 | 0.0269 | 0.0269 | 0.0269 | 100 |
| 1732746540 | 0.0287 | 0.0018 | 6.69 | 0.0278 | 0.03095 | 0.0278 | 285000 |
| 1732659960 | 0.0269 | 0 | 0.00 | 0.0269 | 0.0269 | 0.0269 | 0 |
| 1732573560 | 0.0269 | 0 | 0.00 | 0.0269 | 0.0269 | 0.0269 | 3000 |
| 1732314000 | 0.0269 | 0 | 0.00 | 0.02785 | 0.02814 | 0.0269 | 105000 |
| 1732227900 | 0.0269 | -0.0056 | -17.23 | 0.029 | 0.0323 | 0.0251 | 611500 |
| 1732141740 | 0.0325 | -0.00185 | -5.39 | 0.0397 | 0.0397 | 0.0325 | 15000 |
| 1732054800 | 0.03435 | 0.00115 | 3.46 | 0.03435 | 0.03435 | 0.03435 | 5000 |
| 1731968640 | 0.0332 | -0.0008 | -2.35 | 0.0332 | 0.0332 | 0.0332 | 5050 |
| 1731709260 | 0.034 | 0.003 | 9.68 | 0.0371 | 0.0371 | 0.0322 | 477200 |
| 1731623160 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1731536760 | 0.031 | 0.0025 | 8.77 | 0.0315 | 0.0315 | 0.031 | 1550 |
| 1731450480 | 0.0285 | -0.0025 | -8.06 | 0.03 | 0.03 | 0.028 | 113000 |
| 1731363600 | 0.031 | 0.0029 | 10.32 | 0.0325 | 0.034 | 0.028 | 206000 |
| 1731104940 | 0.0281 | 0 | 0.00 | 0.0281 | 0.0281 | 0.0281 | 0 |
| 1731018540 | 0.0281 | -0.0019 | -6.33 | 0.0281 | 0.0281 | 0.0281 | 100 |
| 1730931600 | 0.03 | -0.0019 | -5.96 | 0.0279 | 0.032 | 0.0279 | 450897 |
| 1730845680 | 0.0319 | -0.00095 | -2.89 | 0.030555 | 0.0319 | 0.030555 | 10950 |
| 1730759160 | 0.03285 | -0.00015 | -0.45 | 0.0313 | 0.0341 | 0.0308 | 20319 |
| 1730496420 | 0.033 | -0.0001 | -0.30 | 0.037 | 0.037 | 0.0312 | 57071 |
| 1730409780 | 0.0331 | -0.0012 | -3.50 | 0.0331 | 0.0331 | 0.0331 | 2999 |
| 1730323500 | 0.0343 | 0.0027 | 8.54 | 0.0343 | 0.0343 | 0.0343 | 1023 |
| 1730237280 | 0.0316 | 0.0014 | 4.64 | 0.03165 | 0.0336 | 0.0316 | 8225 |
| 1730150880 | 0.0302 | -0.00435 | -12.59 | 0.037 | 0.037 | 0.03 | 133874 |
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
