Premium
Foresight Financial Group Inc (QX) (FGFH)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.46 | 1.44881889764 | 31.75 | 32.21 | 31.43 | 1061 | 32.21 | CS |
| 4 | 0.19 | 0.593379138039 | 32.02 | 32.76 | 31.43 | 2203 | 32.34418321 | CS |
| 12 | -0.94 | -2.83559577677 | 33.15 | 33.16 | 31.43 | 2499 | 32.71346737 | CS |
| 26 | -0.79 | -2.39393939394 | 33 | 34.75 | 31.43 | 2584 | 33.25732437 | CS |
| 52 | 3.96 | 14.017699115 | 28.25 | 34.75 | 27.4 | 4875 | 30.32386716 | CS |
| 156 | -1.69 | -4.98525073746 | 33.9 | 34.75 | 22.25 | 3708 | 28.94823644 | CS |
| 260 | 9.16 | 39.7396963124 | 23.05 | 34.75 | 20.25 | 3935 | 29.24027474 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742333400 | 32.21 | 0 | 0.00 | 32 | 32.21 | 31.4312 | 1250 |
| 1742246400 | 32.21 | -0.03 | -0.09 | 31.75 | 32.21 | 31.43 | 871 |
| 1741987680 | 32.24 | 0 | 0.00 | 32.24 | 32.24 | 32.24 | 0 |
| 1741901280 | 32.24 | 0 | 0.00 | 32.24 | 32.24 | 32.24 | 0 |
| 1741814880 | 32.24 | 0 | 0.00 | 32.24 | 32.24 | 32.24 | 0 |
| 1741728480 | 32.24 | -0.06 | -0.19 | 32.24 | 32.24 | 32.24 | 1100 |
| 1741641600 | 32.299999 | -0.1 | -0.31 | 32.299999 | 32.5 | 31.75 | 847 |
| 1741386000 | 32.4 | -0.3 | -0.92 | 32.06 | 32.4 | 32.06 | 1691 |
| 1741299600 | 32.7 | 0 | 0.00 | 32.7 | 32.7 | 32.7 | 0 |
| 1741213200 | 32.7 | 0 | 0.00 | 32.7 | 32.7 | 32.7 | 0 |
| 1741126800 | 32.7 | -0.06 | -0.18 | 32.11 | 32.7 | 32.11 | 580 |
| 1741040760 | 32.759999 | 0.07 | 0.21 | 32.759999 | 32.759999 | 32.759999 | 250 |
| 1740781680 | 32.689999 | 0 | 0.00 | 32.689999 | 32.689999 | 32.689999 | 0 |
| 1740695280 | 32.689999 | 0 | 0.00 | 32.689999 | 32.689999 | 32.689999 | 0 |
| 1740608880 | 32.689999 | 0 | 0.00 | 32.689999 | 32.689999 | 32.689999 | 0 |
| 1740522480 | 32.689999 | 0.01 | 0.03 | 32 | 32.689999 | 32 | 3300 |
| 1740435600 | 32.68 | 0.43 | 1.33 | 32.15 | 32.68 | 32.15 | 405 |
| 1740176400 | 32.25 | -0.05 | -0.15 | 32.299999 | 32.299999 | 32.25 | 10438 |
| 1740090480 | 32.299999 | 0.05 | 0.16 | 32.299999 | 32.299999 | 32.299999 | 5506 |
| 1740003960 | 32.25 | 0 | 0.00 | 32.02 | 32.25 | 32.02 | 201 |
| 1739917320 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1739571720 | 32.25 | 0 | 0.00 | 32.25 | 32.25 | 32.25 | 0 |
| 1739485320 | 32.25 | -0.05 | -0.15 | 31.76 | 32.25 | 31.76 | 317 |
| 1739398800 | 32.299999 | 0 | 0.00 | 32.299999 | 32.299999 | 32.299999 | 0 |
| 1739312400 | 32.299999 | 0 | 0.00 | 32.299999 | 32.299999 | 32.299999 | 0 |
| 1739226000 | 32.299999 | 0 | 0.00 | 32.11 | 32.299999 | 32.11 | 201 |
| 1738967160 | 32.299999 | -0.2 | -0.62 | 32.5 | 32.5 | 32.299999 | 1167 |
| 1738880400 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1738794000 | 32.5 | 0.1 | 0.31 | 32.25 | 32.5 | 32.25 | 200 |
| 1738708080 | 32.4 | -0.52 | -1.58 | 32.5 | 32.52 | 32.27 | 2325 |
| 1738621200 | 32.92 | 0 | 0.00 | 32.92 | 32.92 | 32.92 | 0 |
| 1738362000 | 32.92 | 0 | 0.00 | 32.549999 | 32.92 | 32.549999 | 1100 |
| 1738276080 | 32.92 | 0 | 0.00 | 32.92 | 32.92 | 32.92 | 0 |
| 1738189680 | 32.92 | 0 | 0.00 | 32.92 | 32.92 | 32.92 | 0 |
| 1738103280 | 32.92 | 0 | 0.00 | 32.53 | 32.92 | 32.53 | 262 |
| 1738016640 | 32.92 | 0 | 0.00 | 32.92 | 32.92 | 32.92 | 0 |
| 1737757440 | 32.92 | -0.03 | -0.09 | 32.53 | 32.939999 | 32.53 | 2550 |
| 1737671220 | 32.95 | 0 | 0.00 | 32.9 | 32.95 | 32.9 | 16500 |
| 1737584640 | 32.95 | 0 | 0.00 | 32.95 | 32.95 | 32.95 | 6825 |
| 1737498540 | 32.95 | 0 | 0.00 | 32.95 | 32.95 | 32.95 | 5240 |
| 1737152880 | 32.95 | 0 | 0.00 | 32.95 | 32.95 | 32.95 | 3100 |
| 1737066420 | 32.95 | 0 | 0.00 | 32.95 | 32.95 | 32.95 | 2800 |
| 1736979720 | 32.95 | 0.01 | 0.03 | 32.939999 | 32.95 | 32.93 | 5773 |
| 1736893380 | 32.939999 | -0.06 | -0.18 | 32.509999 | 32.939999 | 32.509999 | 200 |
| 1736807160 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1736547960 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1736375160 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1736288760 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1736202360 | 33 | 0 | 0.00 | 32.509999 | 33.02 | 32.509999 | 825 |
| 1735943340 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1735856940 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1735684140 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1735597740 | 33 | 0 | 0.00 | 32.52 | 33 | 32.52 | 251 |
| 1735338000 | 33 | -0.14 | -0.42 | 33 | 33 | 33 | 175 |
| 1735252020 | 33.14 | -0.02 | -0.06 | 33.15 | 33.159999 | 32.9 | 1215 |
| 1735078200 | 33.159999 | -0.24 | -0.72 | 33.159999 | 33.4 | 33.159999 | 800 |
| 1734992400 | 33.4 | -0.36 | -1.07 | 33.76 | 33.76 | 33.4 | 6570 |
| 1734733200 | 33.76 | -0.38 | -1.11 | 34.35 | 34.35 | 33.75 | 6483 |
| 1734646800 | 34.14 | -0.21 | -0.61 | 34.01 | 34.34 | 34 | 1540 |
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
