Premium
Fentura Financial Inc (QX) (FETM)
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -0.25 | -0.58207217695 | 42.95 | 43.95 | 42.49 | 15614 | 43.22646071 | CS |
| 12 | -0.9 | -2.06422018349 | 43.6 | 45.5 | 40.52 | 6455 | 43.06695246 | CS |
| 26 | 3.85 | 9.90990990991 | 38.85 | 48 | 37.01 | 5721 | 42.10333498 | CS |
| 52 | 18.29 | 74.9283080705 | 24.41 | 48 | 22.16 | 6423 | 37.40190499 | CS |
| 156 | 14.85 | 53.3213644524 | 27.85 | 48 | 18.7001 | 5795 | 29.21515357 | CS |
| 260 | 23.72 | 124.973656481 | 18.98 | 48 | 12 | 5692 | 26.14197396 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741904460 | 42.7 | 0 | 0.00 | 42.7 | 42.7 | 42.7 | 0 |
| 1741818060 | 42.7 | 0 | 0.00 | 42.7 | 42.7 | 42.7 | 0 |
| 1741731660 | 42.7 | 0 | 0.00 | 42.7 | 42.7 | 42.7 | 0 |
| 1741645260 | 42.7 | 0 | 0.00 | 42.7 | 42.7 | 42.7 | 0 |
| 1741386060 | 42.7 | 0 | 0.00 | 42.7 | 42.7 | 42.7 | 0 |
| 1741299660 | 42.7 | 0 | 0.00 | 42.7 | 42.7 | 42.7 | 0 |
| 1741213260 | 42.7 | 0 | 0.00 | 42.7 | 42.7 | 42.7 | 0 |
| 1741126860 | 42.7 | 0 | 0.00 | 42.7 | 42.7 | 42.7 | 0 |
| 1741040460 | 42.7 | 0 | 0.00 | 42.7 | 42.7 | 42.7 | 0 |
| 1740781260 | 42.7 | 0.15 | 0.35 | 42.65 | 42.75 | 42.53 | 14114 |
| 1740695340 | 42.55 | 0 | 0.00 | 42.49 | 42.55 | 42.49 | 5625 |
| 1740608400 | 42.55 | -0.2 | -0.47 | 42.55 | 42.75 | 42.5 | 15488 |
| 1740522480 | 42.75 | -0.05 | -0.12 | 42.8 | 42.8 | 42.75 | 9370 |
| 1740435600 | 42.8 | -0.25 | -0.58 | 42.95 | 42.95 | 42.51 | 3332 |
| 1740176400 | 43.05 | -0.15 | -0.35 | 43.15 | 43.2 | 42.85 | 5300 |
| 1740090480 | 43.2 | -0.24 | -0.55 | 43.38 | 43.38 | 43.15 | 9678 |
| 1740003960 | 43.44 | -0.11 | -0.25 | 43.55 | 43.55 | 43.4 | 20215 |
| 1739917740 | 43.55 | 0.07 | 0.16 | 43.63 | 43.63 | 43.4 | 14453 |
| 1739572020 | 43.48 | -0.02 | -0.05 | 43.73 | 43.85 | 43.48 | 24691 |
| 1739485320 | 43.5 | 1.95 | 4.69 | 42.95 | 43.95 | 42.94 | 49486 |
| 1739398920 | 41.55 | -0.45 | -1.07 | 41.51 | 41.75 | 41.461 | 5110 |
| 1739312940 | 42 | -0.47 | -1.11 | 41.61 | 42 | 41.51 | 11600 |
| 1739226360 | 42.47 | 0 | 0.00 | 42.47 | 42.47 | 42.47 | 0 |
| 1738967160 | 42.47 | -0.06 | -0.14 | 41.93 | 42.47 | 41.59 | 2200 |
| 1738880400 | 42.53 | 0.28 | 0.66 | 41.86 | 42.53 | 41.86 | 300 |
| 1738794540 | 42.25 | 0 | 0.00 | 42.25 | 42.25 | 42.25 | 0 |
| 1738708140 | 42.25 | 0 | 0.00 | 42.25 | 42.25 | 42.25 | 0 |
| 1738621740 | 42.25 | -0.75 | -1.74 | 42.25 | 42.44 | 42.04 | 2225 |
| 1738362000 | 43 | 0 | 0.00 | 42.45 | 43 | 42.45 | 601 |
| 1738276080 | 43 | 0 | 0.00 | 42.5 | 43 | 42.5 | 350 |
| 1738189740 | 43 | 0.01 | 0.02 | 42.56 | 43 | 42.1 | 1211 |
| 1738103220 | 42.99 | 0 | 0.00 | 42.99 | 42.99 | 42.99 | 0 |
| 1738016820 | 42.99 | -0.01 | -0.02 | 42.55 | 43 | 42.5 | 2518 |
| 1737757440 | 43 | -0.65 | -1.49 | 42.85 | 43.65 | 42.85 | 11728 |
| 1737671220 | 43.65 | 0.15 | 0.34 | 43.65 | 43.65 | 43.65 | 200 |
| 1737584640 | 43.5 | -0.15 | -0.34 | 43.5 | 43.5 | 43.5 | 750 |
| 1737498540 | 43.65 | -0.05 | -0.11 | 43.7 | 43.7 | 43.53 | 781 |
| 1737152820 | 43.7 | 0 | 0.00 | 43.7 | 43.7 | 43.7 | 0 |
| 1737066420 | 43.7 | 1.69 | 4.02 | 43.7 | 43.7 | 43.7 | 110 |
| 1736979720 | 42.01 | 0.01 | 0.02 | 42.5 | 43.27 | 41.85 | 7635 |
| 1736893380 | 42 | 0.27 | 0.65 | 41.95 | 42 | 41.73 | 1530 |
| 1736806800 | 41.73 | -0.01 | -0.02 | 40.72 | 41.73 | 40.72 | 448 |
| 1736547720 | 41.74 | -0.98 | -2.29 | 41.82 | 41.95 | 40.52 | 4458 |
| 1736375340 | 42.72 | 0.02 | 0.05 | 42.06 | 42.72 | 41.61 | 7639 |
| 1736288940 | 42.7 | -0.3 | -0.70 | 42.6376 | 43 | 42.06 | 3844 |
| 1736202360 | 43 | -1 | -2.27 | 42.38 | 44 | 42.38 | 11726 |
| 1735942980 | 44 | -0.16 | -0.36 | 43.28 | 44 | 43 | 3657 |
| 1735856700 | 44.16 | -0.84 | -1.87 | 45 | 45 | 42.37 | 3044 |
| 1735683960 | 45 | 0.5 | 1.12 | 44.5 | 45 | 44.5 | 683 |
| 1735597740 | 44.5 | -0.49 | -1.09 | 44.4 | 45 | 44 | 2054 |
| 1735338000 | 44.99 | -0.01 | -0.02 | 43.95 | 44.99 | 42.01 | 740 |
| 1735252020 | 45 | 0.3 | 0.67 | 44.85 | 45.5 | 44.85 | 894 |
| 1735078200 | 44.7 | 0.18 | 0.40 | 44.55 | 44.7 | 44.55 | 300 |
| 1734992400 | 44.52 | 1.52 | 3.53 | 44.08 | 44.85 | 44.08 | 2154 |
| 1734733200 | 43 | -0.6 | -1.38 | 43.53 | 44.34 | 42.25 | 8744 |
| 1734646800 | 43.6 | -0.2 | -0.46 | 43.6 | 43.6 | 43.6 | 105 |
| 1734560940 | 43.8 | -1.26 | -2.80 | 45.6 | 45.6 | 43.8 | 2450 |
| 1734474360 | 45.06 | -0.43 | -0.95 | 44.75 | 45.2 | 44.03 | 3185 |
| 1734388140 | 45.49 | -0.61 | -1.32 | 46.02 | 46.02 | 45.03 | 3605 |
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
