Premium
FFD Financial Corporation (ID) (FFDF)
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 | -1.43 | -3.0752688172 | 46.5 | 46.5 | 45.03 | 578 | 46.5 | CS |
| 4 | -0.01 | -0.0221827861579 | 45.08 | 47.49 | 45 | 872 | 45.4982616 | CS |
| 12 | 1.07 | 2.43181818182 | 44 | 47.49 | 43.75 | 1024 | 44.88863315 | CS |
| 26 | 8.13 | 22.0086626963 | 36.94 | 47.49 | 36.01 | 1174 | 42.84930938 | CS |
| 52 | 10.33 | 29.7351755901 | 34.74 | 47.49 | 34.74 | 1010 | 40.31242121 | CS |
| 156 | 12.61 | 38.8478126925 | 32.46 | 47.49 | 26.3 | 1469 | 32.34288204 | CS |
| 260 | -32.92 | -42.2105398128 | 77.99 | 78 | 25.45 | 1311 | 33.68532192 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782163500 | 45.07 | -1.43 | -3.08 | 45.8791 | 45.8791 | 45.03 | 1755 |
| 1781818140 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
| 1781731740 | 46.5 | 0 | 0.00 | 45.04 | 46.5 | 45.04 | 276 |
| 1781645340 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 45.9419 | 586 |
| 1781558940 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 872 |
| 1781299620 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
| 1781213220 | 46.5 | 0.25 | 0.54 | 46.5 | 46.5 | 46.5 | 100 |
| 1781126940 | 46.25 | 0 | 0.00 | 46.25 | 46.25 | 46.25 | 0 |
| 1781040540 | 46.25 | 0.25 | 0.54 | 46.25 | 46.25 | 46.25 | 345 |
| 1780954140 | 46 | -1.49 | -3.14 | 46 | 46 | 46 | 100 |
| 1780694940 | 47.49 | 0 | 0.00 | 47.49 | 47.49 | 47.49 | 0 |
| 1780608540 | 47.49 | 0.24 | 0.51 | 47.49 | 47.49 | 47.49 | 100 |
| 1780522140 | 47.25 | 0 | 0.00 | 47.25 | 47.25 | 47.25 | 0 |
| 1780435740 | 47.25 | 2.15 | 4.77 | 45.1 | 47.25 | 45.1 | 868 |
| 1780349340 | 45.1 | 0.1 | 0.22 | 45.1 | 45.1 | 45.1 | 148 |
| 1780090080 | 45 | 0 | 0.00 | 45 | 45 | 45 | 2679 |
| 1780003320 | 45 | -0.2 | -0.44 | 45.17 | 45.39 | 45 | 4211 |
| 1779917340 | 45.2 | 0.12 | 0.27 | 45.2 | 45.2 | 45.2 | 550 |
| 1779830940 | 45.08 | 0.06 | 0.13 | 45.08 | 45.08 | 45.08 | 503 |
| 1779484920 | 45.02 | -0.15 | -0.33 | 47.17 | 47.17 | 45.02 | 2121 |
| 1779398940 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 0 |
| 1779312540 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 0 |
| 1779226140 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 0 |
| 1779139740 | 45.17 | -1.03 | -2.23 | 45 | 45.17 | 45 | 343 |
| 1778880300 | 46.2 | 0 | 0.00 | 46.2 | 46.2 | 46.2 | 0 |
| 1778793900 | 46.2 | 1.02 | 2.25 | 45 | 46.2 | 45 | 307 |
| 1778707380 | 45.1825 | 0.18 | 0.41 | 45.5 | 45.5 | 45.1825 | 416 |
| 1778621340 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1778534940 | 45 | 0 | 0.00 | 45 | 45.085 | 45 | 2440 |
| 1778275200 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1778188800 | 45 | -0.25 | -0.55 | 45 | 45 | 45 | 201 |
| 1778102520 | 45.25 | 0.25 | 0.56 | 45 | 45.25 | 45 | 1310 |
| 1778016000 | 45 | 0 | 0.00 | 45 | 45 | 45 | 1000 |
| 1777930140 | 45 | 0.44 | 0.98 | 45 | 45 | 45 | 466 |
| 1777671000 | 44.564 | -0.19 | -0.42 | 44.98 | 45.35 | 44.36 | 2167 |
| 1777584600 | 44.75 | 0 | 0.00 | 44.75 | 44.75 | 44.75 | 0 |
| 1777498200 | 44.75 | 0 | 0.00 | 44.75 | 44.75 | 44.75 | 0 |
| 1777411800 | 44.75 | 0 | 0.00 | 44.75 | 44.75 | 44.75 | 0 |
| 1777325400 | 44.75 | 0.25 | 0.56 | 44.4 | 44.75 | 44.4 | 953 |
| 1777065780 | 44.5 | -0.73 | -1.61 | 45 | 46.5 | 44.5 | 1220 |
| 1776979740 | 45.23 | 0.48 | 1.07 | 45.23 | 45.23 | 45.23 | 551 |
| 1776893280 | 44.75 | 0.5 | 1.13 | 44.25 | 45.25 | 44.2 | 2961 |
| 1776806940 | 44.25 | 0 | 0.00 | 44.25 | 44.25 | 44.25 | 0 |
| 1776720540 | 44.25 | 0.25 | 0.57 | 44.25 | 44.25 | 44.25 | 842 |
| 1776460800 | 44 | -0.25 | -0.56 | 44.21 | 44.21 | 44 | 1577 |
| 1776374760 | 44.25 | 0 | 0.00 | 44.25 | 44.25 | 44.25 | 0 |
| 1776288360 | 44.25 | 0.06 | 0.14 | 44.2 | 44.25 | 44.2 | 899 |
| 1776202140 | 44.19 | -0.06 | -0.14 | 44.19 | 44.19 | 44.19 | 250 |
| 1776115740 | 44.25 | 0 | 0.00 | 44.02 | 44.25 | 44 | 623 |
| 1775856540 | 44.25 | 0 | 0.00 | 44.25 | 44.25 | 44.25 | 0 |
| 1775770140 | 44.25 | 0.5 | 1.14 | 44 | 44.25 | 44 | 3961 |
| 1775683500 | 43.7527 | -0.75 | -1.68 | 43.9 | 43.9 | 43.75 | 925 |
| 1775597340 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1775510940 | 44.5 | 0.5 | 1.14 | 44 | 44.5 | 44 | 715 |
| 1775164920 | 44 | 0 | 0.00 | 44 | 44 | 44 | 300 |
| 1775078940 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1774992540 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1774906140 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1774646940 | 44 | 0 | 0.00 | 44 | 44 | 44 | 600 |
| 1774560480 | 44 | 0 | 0.00 | 44 | 44.5 | 44 | 1600 |
| 1774473960 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1774387560 | 44 | -0.01 | -0.02 | 44 | 44 | 44 | 315 |
| 1774300800 | 44.0101 | -0.25 | -0.56 | 44.25 | 44.25 | 44 | 921 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
