Premium
First Graphene Ltd (QB) (FGPHF)
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 | -0.0058 | -15.3439153439 | 0.0378 | 0.0425 | 0.0269 | 198214 | 0.03684049 | CS |
| 4 | -0.004 | -11.1111111111 | 0.036 | 0.0658 | 0.0269 | 455173 | 0.04677835 | CS |
| 12 | 0.0104 | 48.1481481481 | 0.0216 | 0.0658 | 0.0145 | 328603 | 0.03827509 | CS |
| 26 | -0.0109 | -25.4079254079 | 0.0429 | 0.0658 | 0.006 | 208407 | 0.03516936 | CS |
| 52 | 0.0005 | 1.5873015873 | 0.0315 | 0.066 | 0.0001 | 162398 | 0.03717712 | CS |
| 156 | -0.09905 | -75.5818389928 | 0.13105 | 0.1468 | 0.0001 | 91544 | 0.05101363 | CS |
| 260 | -0.038 | -54.2857142857 | 0.07 | 0.435 | 0.0001 | 114120 | 0.11602801 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 0.032 | -0.001 | -3.03 | 0.0354999 | 0.038 | 0.0319 | 130479 |
| 1740695340 | 0.033 | -0.0078 | -19.12 | 0.0408 | 0.0424 | 0.033 | 245078 |
| 1740608400 | 0.0408 | 0.0018 | 4.62 | 0.033 | 0.0408 | 0.0319 | 148485 |
| 1740522480 | 0.039 | 0.00228 | 6.21 | 0.03735 | 0.0417 | 0.0331 | 198617 |
| 1740435600 | 0.03672 | 0.00072 | 2.00 | 0.0269 | 0.0425 | 0.0269 | 360612 |
| 1740176400 | 0.036 | -0.0065 | -15.29 | 0.0378 | 0.0425 | 0.0325 | 38280 |
| 1740090480 | 0.0425 | 0.002 | 4.94 | 0.0333 | 0.0425 | 0.0333 | 325825 |
| 1740003960 | 0.0405 | -0.0015 | -3.57 | 0.045 | 0.045 | 0.038 | 108717 |
| 1739917740 | 0.042 | 0.002 | 5.00 | 0.0425 | 0.045 | 0.038 | 342221 |
| 1739572020 | 0.04 | 0 | 0.00 | 0.0445 | 0.049 | 0.04 | 273704 |
| 1739485320 | 0.04 | -0.006 | -13.04 | 0.041 | 0.0546 | 0.04 | 125129 |
| 1739398920 | 0.046 | 0.004 | 9.52 | 0.042 | 0.05 | 0.04 | 398923 |
| 1739312940 | 0.042 | -0.0065 | -13.40 | 0.0658 | 0.0658 | 0.042 | 1143688 |
| 1739226000 | 0.0485 | -0.0126 | -20.62 | 0.065 | 0.065 | 0.0462 | 1044295 |
| 1738967160 | 0.0611 | 0.0048 | 8.53 | 0.06 | 0.0619 | 0.05 | 386556 |
| 1738880400 | 0.0563 | 0.0073 | 14.90 | 0.0653 | 0.0653 | 0.0467 | 1565321 |
| 1738794000 | 0.049 | 0.00685 | 16.25 | 0.036 | 0.0545 | 0.036 | 1350643 |
| 1738708080 | 0.04215 | 0.00065 | 1.57 | 0.044 | 0.0443 | 0.039 | 148101 |
| 1738621740 | 0.0415 | 0.0008 | 1.97 | 0.042 | 0.044 | 0.039 | 231829 |
| 1738362000 | 0.0407 | 0.0012 | 3.04 | 0.036 | 0.044 | 0.036 | 212257 |
| 1738276080 | 0.0395 | -0.0035 | -8.14 | 0.0533 | 0.0533 | 0.036 | 95882 |
| 1738189740 | 0.0429999 | -0.001 | -2.27 | 0.0395 | 0.044 | 0.035 | 86400 |
| 1738103280 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.035 | 54796 |
| 1738016820 | 0.044 | 0.008 | 22.22 | 0.036 | 0.044 | 0.036 | 177036 |
| 1737757440 | 0.036 | -0.00395 | -9.89 | 0.0287 | 0.056 | 0.0287 | 200664 |
| 1737671220 | 0.03995 | -0.00055 | -1.36 | 0.0405 | 0.045 | 0.035 | 797895 |
| 1737584640 | 0.0405 | -0.0017 | -4.03 | 0.0351 | 0.047 | 0.0351 | 257061 |
| 1737498540 | 0.0422 | 0.0042 | 11.05 | 0.047 | 0.047 | 0.026 | 839720 |
| 1737152880 | 0.038 | -0.007 | -15.56 | 0.045 | 0.0497 | 0.032 | 467066 |
| 1737066420 | 0.045 | 0.01 | 28.57 | 0.0395 | 0.0454 | 0.0315 | 284069 |
| 1736979720 | 0.035 | 0.001 | 2.94 | 0.035 | 0.0406 | 0.031 | 252808 |
| 1736893380 | 0.034 | 0.002 | 6.25 | 0.034 | 0.036 | 0.034 | 361880 |
| 1736806800 | 0.032 | 0.002 | 6.67 | 0.034 | 0.0412 | 0.03 | 964437 |
| 1736547720 | 0.03 | 0.006 | 25.00 | 0.025 | 0.03 | 0.021 | 293366 |
| 1736375340 | 0.024 | 0.003 | 14.29 | 0.0254999 | 0.03 | 0.021 | 207177 |
| 1736288940 | 0.021 | -0.00125 | -5.62 | 0.03 | 0.03 | 0.0205 | 31515 |
| 1736202360 | 0.02225 | -0.00445 | -16.67 | 0.026 | 0.03 | 0.02 | 288038 |
| 1735942980 | 0.0267 | 0.0055 | 25.94 | 0.0157 | 0.0275 | 0.0157 | 355205 |
| 1735856700 | 0.0212 | -0.0001 | -0.47 | 0.0217 | 0.023 | 0.0212 | 47280 |
| 1735683960 | 0.0213 | -0.0007 | -3.18 | 0.023 | 0.023 | 0.018 | 68465 |
| 1735597740 | 0.022 | 0.0027 | 13.99 | 0.0162 | 0.023 | 0.0162 | 210273 |
| 1735338000 | 0.0193 | -0.0002 | -1.03 | 0.0145 | 0.02 | 0.0145 | 302752 |
| 1735252020 | 0.0195 | 0 | 0.00 | 0.0195 | 0.02 | 0.0188 | 96858 |
| 1735078200 | 0.0195 | -0.0005 | -2.50 | 0.02 | 0.02 | 0.019 | 306546 |
| 1734992400 | 0.02 | 0.00074 | 3.84 | 0.0162 | 0.024 | 0.0162 | 257510 |
| 1734733200 | 0.01926 | -0.00074 | -3.70 | 0.02 | 0.0243 | 0.018 | 119281 |
| 1734646800 | 0.02 | -0.0025 | -11.11 | 0.0265 | 0.0265 | 0.018 | 157371 |
| 1734560940 | 0.0225 | 0.0025 | 12.50 | 0.023 | 0.0245 | 0.0195 | 324668 |
| 1734474360 | 0.02 | 0 | 0.00 | 0.0199 | 0.022 | 0.019 | 252015 |
| 1734388140 | 0.02 | -0.0025 | -11.11 | 0.0191999 | 0.0225 | 0.0191999 | 142911 |
| 1734128940 | 0.0225 | 0.0015 | 7.14 | 0.02 | 0.025 | 0.02 | 141410 |
| 1734042480 | 0.021 | 0 | 0.00 | 0.0207 | 0.025 | 0.019 | 158752 |
| 1733955900 | 0.021 | -0.0038 | -15.32 | 0.0212 | 0.0212 | 0.0191 | 137760 |
| 1733869200 | 0.0248 | 0.0028 | 12.73 | 0.0208 | 0.0248 | 0.0208 | 100403 |
| 1733782800 | 0.022 | -0.001 | -4.35 | 0.0222 | 0.025 | 0.0165 | 286677 |
| 1733523600 | 0.023 | 0.003 | 15.00 | 0.0216 | 0.023 | 0.0203 | 298915 |
| 1733437500 | 0.02 | 0 | 0.00 | 0.02 | 0.0231999 | 0.02 | 308521 |
| 1733350980 | 0.02 | 0.0008001 | 4.17 | 0.0172 | 0.0242 | 0.0172 | 428263 |
| 1733264700 | 0.0191999 | 0.0001 | 0.52 | 0.02 | 0.023 | 0.0191999 | 120566 |
| 1733178180 | 0.0191 | -0.0021 | -9.91 | 0.0243 | 0.0243 | 0.0191 | 310841 |
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
