Premium
Foxconn Interconnect Technology Ltd (PK) (FITGF)
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 | 0.06901 | 30.569213732 | 0.22575 | 0.29476 | 0.22575 | 5988 | 0.25438093 | CS |
| 4 | 0.03276 | 12.5038167939 | 0.262 | 0.304 | 0.2 | 8269 | 0.25651512 | CS |
| 12 | -0.11754 | -28.5083676934 | 0.4123 | 0.48 | 0.2 | 8622 | 0.33653064 | CS |
| 26 | 0.06476 | 28.1565217391 | 0.23 | 0.48 | 0.2 | 9844 | 0.32656133 | CS |
| 52 | 0.16476 | 126.738461538 | 0.13 | 0.48 | 0.11 | 8386 | 0.26567211 | CS |
| 156 | 0.09476 | 47.38 | 0.2 | 0.48 | 0.09 | 11920 | 0.20867905 | CS |
| 260 | -0.09334 | -24.0505024478 | 0.3881 | 2.5 | 0.09 | 18714 | 0.3031159 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727386200 | 0.29476 | 0.00991 | 3.48 | 0.29476 | 0.29476 | 0.29476 | 2714 |
| 1727299200 | 0.28485 | 0 | 0.00 | 0.28485 | 0.28485 | 0.28485 | 0 |
| 1727212800 | 0.28485 | 0.03485 | 13.94 | 0.28485 | 0.28485 | 0.28485 | 186 |
| 1727126940 | 0.25 | 0.02425 | 10.74 | 0.25 | 0.25 | 0.25 | 20100 |
| 1726867200 | 0.22575 | -0.0206 | -8.36 | 0.22575 | 0.22575 | 0.22575 | 950 |
| 1726780860 | 0.24635 | 0 | 0.00 | 0.24635 | 0.24635 | 0.24635 | 0 |
| 1726694460 | 0.24635 | 0.00335 | 1.38 | 0.24635 | 0.24635 | 0.24635 | 10300 |
| 1726608540 | 0.243 | 0 | 0.00 | 0.243 | 0.243 | 0.243 | 0 |
| 1726522140 | 0.243 | 0 | 0.00 | 0.243 | 0.243 | 0.243 | 0 |
| 1726262940 | 0.243 | 0.043 | 21.50 | 0.23 | 0.243 | 0.23 | 22650 |
| 1726176540 | 0.2 | -0.0386 | -16.18 | 0.2 | 0.2 | 0.2 | 1700 |
| 1726090140 | 0.2386 | -0.0014 | -0.58 | 0.24 | 0.24 | 0.2386 | 4500 |
| 1726003560 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1725917160 | 0.24 | -0.0441 | -15.52 | 0.287 | 0.287 | 0.24 | 2855 |
| 1725657840 | 0.2841 | 0 | 0.00 | 0.2841 | 0.2841 | 0.2841 | 0 |
| 1725571440 | 0.2841 | 0 | 0.00 | 0.2841 | 0.2841 | 0.2841 | 0 |
| 1725485040 | 0.2841 | 0.0221 | 8.44 | 0.304 | 0.304 | 0.26 | 24825 |
| 1725398880 | 0.262 | 0.022 | 9.17 | 0.262 | 0.262 | 0.262 | 179 |
| 1725052800 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1724966400 | 0.24 | -0.05915 | -19.77 | 0.24 | 0.24 | 0.24 | 1100 |
| 1724880540 | 0.29915 | 0 | 0.00 | 0.29915 | 0.29915 | 0.29915 | 0 |
| 1724794140 | 0.29915 | 0 | 0.00 | 0.29915 | 0.29915 | 0.29915 | 0 |
| 1724707740 | 0.29915 | 0.02526 | 9.22 | 0.29915 | 0.29915 | 0.29915 | 1000 |
| 1724448480 | 0.27389 | 0.01389 | 5.34 | 0.27389 | 0.27389 | 0.27389 | 740 |
| 1724361780 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1724275380 | 0.26 | -0.04595 | -15.02 | 0.29176 | 0.29176 | 0.26 | 1550 |
| 1724189280 | 0.30595 | 0 | 0.00 | 0.30595 | 0.30595 | 0.30595 | 0 |
| 1724102880 | 0.30595 | 0.0208 | 7.29 | 0.3 | 0.30595 | 0.2819 | 20600 |
| 1723843260 | 0.28515 | 0 | 0.00 | 0.28515 | 0.28515 | 0.28515 | 0 |
| 1723756860 | 0.28515 | 0.01335 | 4.91 | 0.28515 | 0.28515 | 0.28515 | 10307 |
| 1723670820 | 0.2718 | -0.0282 | -9.40 | 0.29 | 0.3 | 0.2718 | 11300 |
| 1723584000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1723497600 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1723238400 | 0.3 | 0.025 | 9.09 | 0.3 | 0.3 | 0.3 | 3500 |
| 1723152600 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
| 1723066200 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
| 1722979800 | 0.275 | 0.0373 | 15.69 | 0.287 | 0.287 | 0.275 | 3483 |
| 1722893340 | 0.2377 | -0.0623 | -20.77 | 0.2359 | 0.2377 | 0.2359 | 10300 |
| 1722634140 | 0.3 | -0.0498 | -14.24 | 0.3 | 0.3 | 0.3 | 21186 |
| 1722547620 | 0.3498 | 0.01475 | 4.40 | 0.3498 | 0.3498 | 0.3498 | 700 |
| 1722461220 | 0.33505 | 0 | 0.00 | 0.33505 | 0.33505 | 0.33505 | 0 |
| 1722374820 | 0.33505 | -0.006035 | -1.77 | 0.3364 | 0.3364 | 0.33505 | 25049 |
| 1722288180 | 0.341085 | 0.006085 | 1.82 | 0.341085 | 0.341085 | 0.341085 | 1000 |
| 1722029100 | 0.335 | -0.00335 | -0.99 | 0.335 | 0.335 | 0.335 | 2631 |
| 1721942400 | 0.33835 | -0.05205 | -13.33 | 0.3769 | 0.3769 | 0.33835 | 8237 |
| 1721856540 | 0.3904 | 0 | 0.00 | 0.3904 | 0.3904 | 0.3904 | 0 |
| 1721770140 | 0.3904 | 0 | 0.00 | 0.3904 | 0.3904 | 0.3904 | 0 |
| 1721683740 | 0.3904 | -0.0104 | -2.59 | 0.3507 | 0.3904 | 0.3507 | 600 |
| 1721424360 | 0.4008 | 0 | 0.00 | 0.4008 | 0.4008 | 0.4008 | 0 |
| 1721337960 | 0.4008 | 0.00885 | 2.26 | 0.4008 | 0.4008 | 0.4008 | 100 |
| 1721251320 | 0.39195 | -0.01805 | -4.40 | 0.39195 | 0.39195 | 0.39195 | 2145 |
| 1721165340 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1721078940 | 0.4099999 | -0.04 | -8.89 | 0.3662 | 0.4099999 | 0.3662 | 6659 |
| 1720819200 | 0.45 | -0.009 | -1.96 | 0.45 | 0.45 | 0.45 | 100 |
| 1720733280 | 0.459 | -0.007 | -1.50 | 0.48 | 0.48 | 0.44524 | 24172 |
| 1720646880 | 0.466 | 0.016 | 3.56 | 0.47 | 0.48 | 0.46388 | 11250 |
| 1720560540 | 0.45 | 0.066 | 17.19 | 0.432 | 0.4525 | 0.432 | 55000 |
| 1720473600 | 0.384 | -0.053 | -12.13 | 0.4 | 0.4 | 0.384 | 4322 |
| 1720214640 | 0.437 | -0.013 | -2.89 | 0.4123 | 0.437 | 0.4123 | 1025 |
| 1720042140 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1719955740 | 0.45 | 0.0075 | 1.69 | 0.45 | 0.45 | 0.45 | 700 |
| 1719868980 | 0.4425 | 0.005 | 1.14 | 0.435 | 0.4425 | 0.415 | 12510 |
| 1719610020 | 0.4375 | 0.0503 | 12.99 | 0.43665 | 0.4375 | 0.43665 | 573 |
| 1719523200 | 0.3872 | 0.0338 | 9.56 | 0.39545 | 0.39545 | 0.3555 | 8100 |
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
