Premium
First Hartford Corp (ID) (FHRT)
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 | -2.01 | -6.93103448276 | 29 | 32.5 | 26.99 | 413 | 29.68120155 | CS |
| 12 | 5.49 | 25.5348837209 | 21.5 | 37.9 | 21.5 | 296 | 29.14258096 | CS |
| 26 | -3.01 | -10.0333333333 | 30 | 37.9 | 21.5 | 264 | 28.07510256 | CS |
| 52 | 2.99 | 12.4583333333 | 24 | 37.9 | 20.26 | 295 | 24.67030295 | CS |
| 156 | 18.99 | 237.375 | 8 | 37.9 | 7.6 | 809 | 12.78841998 | CS |
| 260 | 23.24 | 619.733333333 | 3.75 | 37.9 | 3.75 | 862 | 10.58452653 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783372800 | 26.99 | 0 | 0.00 | 26.99 | 26.99 | 26.99 | 0 |
| 1783027200 | 26.99 | 0 | 0.00 | 26.99 | 26.99 | 26.99 | 0 |
| 1782940800 | 26.99 | 0 | 0.00 | 26.99 | 26.99 | 26.99 | 0 |
| 1782854400 | 26.99 | 0 | 0.00 | 26.99 | 26.99 | 26.99 | 0 |
| 1782768000 | 26.99 | 0 | 0.00 | 26.99 | 26.99 | 26.99 | 0 |
| 1782508800 | 26.99 | 0 | 0.00 | 26.99 | 26.99 | 26.99 | 0 |
| 1782422400 | 26.99 | 0 | 0.00 | 26.99 | 26.99 | 26.99 | 0 |
| 1782336000 | 26.99 | -3.01 | -10.03 | 27 | 27.525 | 26.99 | 600 |
| 1782250140 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1782163740 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1781818140 | 30 | -2.5 | -7.69 | 30 | 30 | 30 | 328 |
| 1781731740 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1781645340 | 32.5 | 0.48 | 1.50 | 32.5 | 32.5 | 32.5 | 236 |
| 1781558940 | 32.02 | 0 | 0.00 | 32.02 | 32.02 | 32.02 | 0 |
| 1781299740 | 32.02 | 2.52 | 8.54 | 30 | 32.02 | 30 | 400 |
| 1781213220 | 29.5 | 0.5 | 1.72 | 29 | 29.5 | 29 | 500 |
| 1781126940 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1781040540 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1780954140 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1780694940 | 29 | -2.4 | -7.64 | 28 | 29 | 27.83 | 1124 |
| 1780608000 | 31.4 | 0 | 0.00 | 31.4 | 31.4 | 31.4 | 0 |
| 1780521600 | 31.4 | 0 | 0.00 | 31.4 | 31.4 | 31.4 | 0 |
| 1780435200 | 31.4 | 0 | 0.00 | 31.4 | 31.4 | 31.4 | 0 |
| 1780348800 | 31.4 | 0 | 0.00 | 31.4 | 31.4 | 31.4 | 0 |
| 1780089600 | 31.4 | 0 | 0.00 | 31.4 | 31.4 | 31.4 | 0 |
| 1780003200 | 31.4 | 0 | 0.00 | 31.4 | 31.4 | 31.4 | 0 |
| 1779916800 | 31.4 | 0 | 0.00 | 31.4 | 31.4 | 31.4 | 0 |
| 1779830400 | 31.4 | 0 | 0.00 | 31.4 | 31.4 | 31.4 | 0 |
| 1779484800 | 31.4 | 0 | 0.00 | 31.4 | 31.4 | 31.4 | 0 |
| 1779398400 | 31.4 | 0 | 0.00 | 31.4 | 31.4 | 31.4 | 0 |
| 1779312000 | 31.4 | 0 | 0.00 | 31.4 | 31.4 | 31.4 | 0 |
| 1779225600 | 31.4 | 0 | 0.00 | 31.4 | 31.4 | 31.4 | 0 |
| 1779139200 | 31.4 | 0 | 0.00 | 31.4 | 31.4 | 31.4 | 0 |
| 1778880000 | 31.4 | 0 | 0.00 | 31.4 | 31.4 | 31.4 | 0 |
| 1778793600 | 31.4 | 0 | 0.00 | 31.4 | 31.4 | 31.4 | 0 |
| 1778707200 | 31.4 | 0 | 0.00 | 31.4 | 31.4 | 31.4 | 0 |
| 1778620800 | 31.4 | 0 | 0.00 | 31.4 | 31.4 | 31.4 | 0 |
| 1778534400 | 31.4 | 0 | 0.00 | 31.4 | 31.4 | 31.4 | 0 |
| 1778275200 | 31.4 | 4.4 | 16.30 | 31.4 | 31.4 | 31.4 | 100 |
| 1778189400 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1778103000 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1778016600 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1777930200 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1777671000 | 27 | -10.9 | -28.76 | 27 | 27 | 27 | 100 |
| 1777584540 | 37.9 | 7.54 | 24.84 | 37.9 | 37.9 | 37.9 | 100 |
| 1777498200 | 30.36 | 0 | 0.00 | 30.36 | 30.36 | 30.36 | 0 |
| 1777411800 | 30.36 | 0 | 0.00 | 30.36 | 30.36 | 30.36 | 0 |
| 1777325400 | 30.36 | 0 | 0.00 | 30.36 | 30.36 | 30.36 | 0 |
| 1777065780 | 30.36 | 4.36 | 16.77 | 30.36 | 30.36 | 30.36 | 150 |
| 1776979560 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1776893160 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1776806760 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1776720360 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1776461160 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1776374760 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1776288360 | 26 | 4.5 | 20.93 | 23 | 26 | 23 | 400 |
| 1776202140 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1776115740 | 21.5 | -3.75 | -14.85 | 21.5 | 21.5 | 21.5 | 100 |
| 1775856000 | 25.25 | 0.25 | 1.00 | 22.5 | 25.25 | 22.5 | 1000 |
| 1775721600 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1775635200 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1775548800 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
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.
