Premium
Finning International Inc (PK) (FINGF)
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 | -0.11 | -0.424219051292 | 25.93 | 26.11 | 25.79 | 10371 | 25.85854498 | CS |
| 4 | -1.26 | -4.65288035451 | 27.08 | 28.33 | 25.61 | 12450 | 27.03967275 | CS |
| 12 | -6.68 | -20.5538461538 | 32.5 | 32.5 | 25.61 | 6537 | 28.36270853 | CS |
| 26 | -3.32 | -11.3932738504 | 29.14 | 33.25 | 23.82 | 4864 | 29.39773194 | CS |
| 52 | -3.79 | -12.799729821 | 29.61 | 33.25 | 23.82 | 16397 | 29.47622972 | CS |
| 156 | 3.72 | 16.8325791855 | 22.1 | 34.93 | 17 | 8352 | 28.91786298 | CS |
| 260 | 6.571 | 34.1368382773 | 19.249 | 34.93 | 7.831 | 6543 | 26.9358195 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735251600 | 25.82 | 0 | 0.00 | 25.82 | 25.82 | 25.82 | 0 |
| 1735078800 | 25.82 | 0 | 0.00 | 25.82 | 25.82 | 25.82 | 0 |
| 1734992400 | 25.82 | -0.26 | -1.00 | 25.9548 | 25.9548 | 25.82 | 17667 |
| 1734733200 | 26.08 | 0.47 | 1.84 | 25.93 | 26.11 | 25.79 | 3075 |
| 1734646800 | 25.61 | -0.2 | -0.77 | 25.61 | 25.61 | 25.61 | 115 |
| 1734560940 | 25.81 | -0.37 | -1.41 | 26.4901 | 26.4901 | 25.71 | 29283 |
| 1734474360 | 26.18 | -0.55 | -2.06 | 26.28 | 26.28 | 26.18 | 1078 |
| 1734388140 | 26.73 | -0.37 | -1.37 | 26.73 | 26.73 | 26.73 | 25510 |
| 1734128880 | 27.1 | 0 | 0.00 | 27.1 | 27.1 | 27.1 | 0 |
| 1734042480 | 27.1 | -0.36 | -1.31 | 27.09 | 27.15 | 27.09 | 9771 |
| 1733955900 | 27.46 | -0.87 | -3.07 | 27.42 | 27.46 | 27.42 | 1528 |
| 1733869200 | 28.33 | 0 | 0.00 | 28.33 | 28.33 | 28.33 | 0 |
| 1733782800 | 28.33 | 0.19 | 0.68 | 28.33 | 28.33 | 28.33 | 12037 |
| 1733523900 | 28.14 | 0 | 0.00 | 28.14 | 28.14 | 28.14 | 0 |
| 1733437500 | 28.14 | 0.61 | 2.22 | 27.774 | 28.144 | 27.755 | 46906 |
| 1733350980 | 27.53 | 0.45 | 1.66 | 27.3201 | 27.53 | 27.32 | 2278 |
| 1733263800 | 27.08 | 0 | 0.00 | 27.08 | 27.08 | 27.08 | 0 |
| 1733177400 | 27.08 | 0 | 0.00 | 27.08 | 27.08 | 27.08 | 0 |
| 1732918200 | 27.08 | 0.55 | 2.07 | 27.08 | 27.08 | 27.08 | 150 |
| 1732746540 | 26.53 | -0.41 | -1.52 | 26.5575 | 26.5575 | 26.53 | 652 |
| 1732660140 | 26.94 | -0.36 | -1.32 | 26.94 | 26.94 | 26.94 | 300 |
| 1732573560 | 27.3 | 0.53 | 1.96 | 27.39 | 27.39 | 27.3 | 24940 |
| 1732314000 | 26.774 | 0.19 | 0.73 | 26.774 | 26.774 | 26.774 | 1000 |
| 1732228140 | 26.58 | 0 | 0.00 | 26.58 | 26.58 | 26.58 | 0 |
| 1732141740 | 26.58 | -0.64 | -2.35 | 26.41 | 26.58 | 26.286 | 1135 |
| 1732055040 | 27.22 | 0 | 0.00 | 27.22 | 27.22 | 27.22 | 0 |
| 1731968640 | 27.22 | -0.05 | -0.18 | 27.06 | 27.22 | 27.06 | 798 |
| 1731709260 | 27.27 | 0 | 0.00 | 27.473972 | 27.473972 | 27.27 | 10436 |
| 1731622800 | 27.27 | 0.14 | 0.53 | 27.06 | 27.92 | 27.01 | 6021 |
| 1731536760 | 27.126 | -2.65 | -8.91 | 28.2154 | 28.2154 | 26.23 | 3142 |
| 1731450480 | 29.78 | -0.2 | -0.66 | 29.78 | 29.78 | 29.78 | 100 |
| 1731363600 | 29.977 | -0.19 | -0.64 | 29.7016 | 29.977 | 29.3862 | 1350 |
| 1731104940 | 30.17 | 0 | 0.00 | 30.17 | 30.17 | 30.17 | 0 |
| 1731018540 | 30.17 | 0.51 | 1.72 | 30.17 | 30.17 | 30.17 | 102 |
| 1730931600 | 29.66 | -0.26 | -0.87 | 29.41 | 29.66 | 29.4 | 2400 |
| 1730845560 | 29.92 | 0 | 0.00 | 29.92 | 29.92 | 29.92 | 0 |
| 1730759160 | 29.92 | 0.27 | 0.91 | 29.91 | 29.95 | 29.91 | 1300 |
| 1730496420 | 29.649 | 0.38 | 1.29 | 29.649 | 29.649 | 29.649 | 152 |
| 1730409780 | 29.27 | -1.03 | -3.41 | 29.54 | 29.54 | 29.27 | 905 |
| 1730323680 | 30.3018 | 0 | 0.00 | 30.3018 | 30.3018 | 30.3018 | 0 |
| 1730237280 | 30.3018 | 0.16 | 0.54 | 30.3018 | 30.3018 | 30.3018 | 1000 |
| 1730150700 | 30.14 | 0 | 0.00 | 30.14 | 30.14 | 30.14 | 0 |
| 1729891500 | 30.14 | -0.14 | -0.46 | 30.14 | 30.14 | 30.14 | 100 |
| 1729805160 | 30.28 | -0.43 | -1.39 | 30.51 | 30.51 | 30.28 | 368 |
| 1729718940 | 30.707 | -0.15 | -0.50 | 30.8 | 30.8 | 30.707 | 407 |
| 1729632300 | 30.86 | -0.35 | -1.12 | 30.85 | 30.92 | 30.85 | 300 |
| 1729545600 | 31.21 | -0.2 | -0.64 | 31.26 | 31.26 | 31.21 | 788 |
| 1729286400 | 31.41 | -0.04 | -0.13 | 31.43 | 31.43 | 31.41 | 200 |
| 1729200000 | 31.45 | -0.4 | -1.26 | 31.54 | 31.5815 | 31.2 | 1620 |
| 1729113960 | 31.85 | 0.34 | 1.08 | 31.85 | 31.85 | 31.85 | 150 |
| 1729027680 | 31.51 | -0.1 | -0.32 | 31.48 | 31.51 | 31.48 | 800 |
| 1728940800 | 31.61 | 0 | 0.00 | 31.61 | 31.61 | 31.61 | 0 |
| 1728681600 | 31.61 | 0 | 0.00 | 31.61 | 31.61 | 31.61 | 0 |
| 1728595200 | 31.61 | 0 | 0.00 | 31.61 | 31.61 | 31.61 | 0 |
| 1728508800 | 31.61 | -0.07 | -0.23 | 31.65 | 31.65 | 31.52 | 31587 |
| 1728422580 | 31.684 | -0.41 | -1.27 | 31.61 | 31.684 | 31.58 | 674 |
| 1728336000 | 32.09 | -0.17 | -0.53 | 32.255 | 32.255 | 31.96 | 17961 |
| 1728077220 | 32.259999 | -0.64 | -1.95 | 32.5 | 32.5 | 32.259999 | 14456 |
| 1727990760 | 32.9 | -0.31 | -0.93 | 32.14 | 33.09 | 32.14 | 48994 |
| 1727904540 | 33.21 | 0 | 0.00 | 33.21 | 33.21 | 33.21 | 0 |
| 1727818140 | 33.21 | 0.81 | 2.50 | 33.25 | 33.25 | 33.2 | 32491 |
| 1727731380 | 32.4 | -0.04 | -0.12 | 32.689999 | 32.689999 | 32.4 | 462 |
| 1727472000 | 32.439999 | -0.06 | -0.18 | 32.32 | 32.439999 | 32.32 | 2566 |
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
