Premium
Foxconn Interconnect Technology Ltd (PK) (FITGF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0337 | -7.59522199684 | 0.4437 | 0.4437 | 0.41 | 3275 | 0.41854962 | CS |
| 4 | 0.09 | 28.125 | 0.32 | 0.4437 | 0.3167 | 10277 | 0.40648469 | CS |
| 12 | 0.17 | 70.8333333333 | 0.24 | 0.4437 | 0.2 | 8570 | 0.34951398 | CS |
| 26 | 0.095 | 30.1587301587 | 0.315 | 0.48 | 0.2 | 9349 | 0.36414686 | CS |
| 52 | 0.225 | 121.621621622 | 0.185 | 0.48 | 0.11 | 8924 | 0.29908293 | CS |
| 156 | 0.195 | 90.6976744186 | 0.215 | 0.48 | 0.09 | 10779 | 0.21116857 | CS |
| 260 | 0.0219 | 5.64287554754 | 0.3881 | 2.5 | 0.09 | 18213 | 0.30372251 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 0.415 | -0.015 | -3.49 | 0.415 | 0.415 | 0.415 | 5000 |
| 1733178180 | 0.43 | 0.0339 | 8.56 | 0.4437 | 0.4437 | 0.43 | 1550 |
| 1732919340 | 0.3961 | 0 | 0.00 | 0.3961 | 0.3961 | 0.3961 | 0 |
| 1732746540 | 0.3961 | 0 | 0.00 | 0.3961 | 0.3961 | 0.3961 | 0 |
| 1732660140 | 0.3961 | -0.0268 | -6.34 | 0.3956 | 0.3961 | 0.3956 | 2625 |
| 1732573560 | 0.4229 | 0.0011 | 0.26 | 0.4229 | 0.4229 | 0.4229 | 1000 |
| 1732314000 | 0.4218 | 0.0019 | 0.45 | 0.4218 | 0.4218 | 0.4218 | 5300 |
| 1732228140 | 0.4199 | 0 | 0.00 | 0.4199 | 0.4199 | 0.4199 | 0 |
| 1732141740 | 0.4199 | 0.067 | 18.99 | 0.4067 | 0.42 | 0.4067 | 68357 |
| 1732055040 | 0.3529 | 0 | 0.00 | 0.3529 | 0.3529 | 0.3529 | 0 |
| 1731968640 | 0.3529 | -0.0538 | -13.23 | 0.4 | 0.4 | 0.3528 | 6200 |
| 1731709200 | 0.4067 | 0 | 0.00 | 0.4067 | 0.4067 | 0.4067 | 0 |
| 1731622800 | 0.4067 | -0.00016 | -0.04 | 0.3286 | 0.4067 | 0.3286 | 2099 |
| 1731536760 | 0.40686 | 0.09016 | 28.47 | 0.3775 | 0.40686 | 0.3775 | 10315 |
| 1731450480 | 0.3167 | -0.0211 | -6.25 | 0.3167 | 0.3167 | 0.3167 | 507 |
| 1731363600 | 0.3378 | 0 | 0.00 | 0.3378 | 0.3378 | 0.3378 | 0 |
| 1731104400 | 0.3378 | 0.0139 | 4.29 | 0.32 | 0.3378 | 0.32 | 10089 |
| 1731014580 | 0.3239 | 0 | 0.00 | 0.3239 | 0.3239 | 0.3239 | 0 |
| 1730928180 | 0.3239 | 0 | 0.00 | 0.3239 | 0.3239 | 0.3239 | 0 |
| 1730841780 | 0.3239 | 0 | 0.00 | 0.3239 | 0.3239 | 0.3239 | 0 |
| 1730755380 | 0.3239 | 0 | 0.00 | 0.3239 | 0.3239 | 0.3239 | 0 |
| 1730496180 | 0.3239 | 0 | 0.00 | 0.3239 | 0.3239 | 0.3239 | 0 |
| 1730409780 | 0.3239 | -0.04065 | -11.15 | 0.3007 | 0.3239 | 0.3007 | 2501 |
| 1730323680 | 0.36455 | 0 | 0.00 | 0.36455 | 0.36455 | 0.36455 | 0 |
| 1730237280 | 0.36455 | 0 | 0.00 | 0.36455 | 0.36455 | 0.36455 | 0 |
| 1730150880 | 0.36455 | 0.00355 | 0.98 | 0.36 | 0.36455 | 0.36 | 12500 |
| 1729891560 | 0.361 | 0 | 0.00 | 0.361 | 0.361 | 0.361 | 0 |
| 1729805160 | 0.361 | -0.0285 | -7.32 | 0.361 | 0.361 | 0.361 | 1000 |
| 1729718700 | 0.3895 | 0 | 0.00 | 0.3895 | 0.3895 | 0.3895 | 0 |
| 1729632300 | 0.3895 | -0.0007 | -0.18 | 0.4125 | 0.4125 | 0.3633 | 27001 |
| 1729545600 | 0.3902 | 0 | 0.00 | 0.3902 | 0.3902 | 0.3902 | 0 |
| 1729286400 | 0.3902 | 0.0424 | 12.19 | 0.3826 | 0.3902 | 0.3826 | 1300 |
| 1729200360 | 0.3478 | 0 | 0.00 | 0.3478 | 0.3478 | 0.3478 | 0 |
| 1729113960 | 0.3478 | 0.0132 | 3.95 | 0.3062 | 0.368 | 0.3062 | 12434 |
| 1729027680 | 0.3346 | -0.0295 | -8.10 | 0.3346 | 0.3346 | 0.3346 | 3550 |
| 1728941220 | 0.3641 | -0.022 | -5.70 | 0.3641 | 0.3641 | 0.3641 | 1000 |
| 1728681900 | 0.3861 | -0.0061 | -1.56 | 0.4106 | 0.4106 | 0.3726 | 10800 |
| 1728595560 | 0.3922 | 0.0449 | 12.93 | 0.36 | 0.3922 | 0.36 | 14000 |
| 1728508980 | 0.3473 | 0 | 0.00 | 0.3473 | 0.3473 | 0.3473 | 0 |
| 1728422580 | 0.3473 | -0.0347 | -9.08 | 0.3767 | 0.385 | 0.3151 | 2887 |
| 1728336000 | 0.382 | 0.032 | 9.14 | 0.36 | 0.382 | 0.36 | 5050 |
| 1728077220 | 0.35 | 0.0895 | 34.36 | 0.3338 | 0.36632 | 0.3338 | 10205 |
| 1727990760 | 0.2605 | -0.04855 | -15.71 | 0.2605 | 0.2605 | 0.2605 | 25000 |
| 1727904540 | 0.30905 | 0 | 0.00 | 0.30905 | 0.30905 | 0.30905 | 0 |
| 1727818140 | 0.30905 | -0.02095 | -6.35 | 0.30905 | 0.30905 | 0.30905 | 500 |
| 1727731380 | 0.33 | -0.003 | -0.90 | 0.33 | 0.33 | 0.33 | 2500 |
| 1727472000 | 0.333 | 0.03824 | 12.97 | 0.333 | 0.333 | 0.333 | 150 |
| 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 |
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
