Premium
Fleetwood Bank Corporation (PK) (FLEW)
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 | 0.99 | 1.90384615385 | 52 | 52.99 | 52 | 2 | 52 | CS |
| 4 | -0.86 | -1.59702878366 | 53.85 | 53.85 | 51 | 7 | 52.70038605 | CS |
| 12 | -3 | -5.35809966065 | 55.99 | 55.99 | 51 | 53 | 52.95376609 | CS |
| 26 | -16.99 | -24.2783652472 | 69.98 | 69.98 | 51 | 60 | 56.00515617 | CS |
| 52 | -2.21 | -4.00362318841 | 55.2 | 70 | 48.75 | 49 | 57.81678131 | CS |
| 156 | -29.0099 | -35.3779699731 | 81.9999 | 81.9999 | 44.5 | 104 | 55.7312478 | CS |
| 260 | -17.01 | -24.3 | 70 | 85 | 44.5 | 106 | 58.66716809 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745443560 | 52 | -0.35 | -0.67 | 52 | 52 | 52 | 2 |
| 1745357160 | 52.3532 | 0 | 0.00 | 52.3532 | 52.3532 | 52.3532 | 0 |
| 1745270760 | 52.3532 | 0 | 0.00 | 52.3532 | 52.3532 | 52.3532 | 0 |
| 1744925160 | 52.3532 | 0 | 0.00 | 52.3532 | 52.3532 | 52.3532 | 0 |
| 1744838760 | 52.3532 | 0 | 0.00 | 52.3532 | 52.3532 | 52.3532 | 0 |
| 1744752360 | 52.3532 | -0.64 | -1.20 | 52.3532 | 52.3532 | 52.3532 | 1 |
| 1744666140 | 52.99 | 0 | 0.00 | 52.99 | 52.99 | 52.99 | 1 |
| 1744406520 | 52.99 | 0 | 0.00 | 52.99 | 52.99 | 52.99 | 0 |
| 1744320120 | 52.99 | 0 | 0.00 | 52.99 | 52.99 | 52.99 | 3 |
| 1744234140 | 52.99 | 1.35 | 2.61 | 52.99 | 52.99 | 52.99 | 2 |
| 1744147740 | 51.64 | -0.36 | -0.69 | 53 | 53 | 51.64 | 21 |
| 1744061220 | 52 | -1 | -1.89 | 52 | 52 | 52 | 10 |
| 1743802020 | 53 | -0.7 | -1.30 | 51 | 53 | 51 | 26 |
| 1743715440 | 53.7 | 0 | 0.00 | 53.7 | 53.7 | 53.7 | 0 |
| 1743629040 | 53.7 | 0 | 0.00 | 52.35 | 53.7 | 52.35 | 7 |
| 1743542640 | 53.7 | 0 | 0.00 | 53.7 | 53.7 | 53.7 | 1 |
| 1743456180 | 53.7 | -0.15 | -0.28 | 53.7 | 53.7 | 53.7 | 2 |
| 1743197280 | 53.85 | 0 | 0.00 | 53.85 | 53.85 | 53.85 | 0 |
| 1743110880 | 53.85 | 0.85 | 1.60 | 53.85 | 53.85 | 53.85 | 10 |
| 1743024540 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
| 1742938140 | 53 | -1.98 | -3.60 | 53 | 53 | 53 | 100 |
| 1742851200 | 54.9799 | 2.18 | 4.13 | 54.98 | 54.98 | 54.9799 | 10 |
| 1742592000 | 52.8 | 0 | 0.00 | 52.8 | 52.8 | 52.8 | 0 |
| 1742505600 | 52.8 | 0 | 0.00 | 52.8 | 52.8 | 52.8 | 0 |
| 1742419200 | 52.8 | 1.3 | 2.52 | 53 | 53 | 52.8 | 109 |
| 1742333400 | 51.5 | -0.5 | -0.96 | 52.18 | 52.18 | 51.5 | 349 |
| 1742246880 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1741987680 | 52 | -3.95 | -7.06 | 52 | 52 | 52 | 70 |
| 1741904400 | 55.95 | 0 | 0.00 | 55.95 | 55.95 | 55.95 | 0 |
| 1741818000 | 55.95 | 0 | 0.00 | 55.95 | 55.95 | 55.95 | 0 |
| 1741731600 | 55.95 | 0 | 0.00 | 55.95 | 55.95 | 55.95 | 0 |
| 1741645200 | 55.95 | 0 | 0.00 | 55.95 | 55.95 | 55.95 | 0 |
| 1741386000 | 55.95 | -0.04 | -0.07 | 55.95 | 55.95 | 55.95 | 7 |
| 1741300140 | 55.99 | 0 | 0.00 | 55.99 | 55.99 | 55.99 | 70 |
| 1741213440 | 55.99 | 0 | 0.00 | 55.99 | 55.99 | 55.99 | 25 |
| 1741126800 | 55.99 | 3.89 | 7.47 | 55.99 | 55.99 | 55.99 | 5 |
| 1741040760 | 52.1 | -3.88 | -6.93 | 52.5778 | 55.99 | 52 | 257 |
| 1740781260 | 55.98 | -0.01 | -0.02 | 55.5544 | 55.98 | 55.5544 | 25 |
| 1740694800 | 55.99 | 0 | 0.00 | 55.99 | 55.99 | 55.99 | 0 |
| 1740608400 | 55.99 | 0 | 0.00 | 55.99 | 55.99 | 55.99 | 0 |
| 1740522000 | 55.99 | 0 | 0.00 | 55.99 | 55.99 | 55.99 | 0 |
| 1740435600 | 55.99 | 0 | 0.00 | 55.99 | 55.99 | 55.99 | 0 |
| 1740176400 | 55.99 | 3.38 | 6.42 | 55.99 | 55.99 | 55.99 | 50 |
| 1740090540 | 52.61 | 0 | 0.00 | 52.61 | 52.61 | 52.61 | 0 |
| 1740004140 | 52.61 | 0 | 0.00 | 52.61 | 52.61 | 52.61 | 0 |
| 1739917740 | 52.61 | 0 | 0.00 | 52.61 | 52.61 | 52.61 | 203 |
| 1739572020 | 52.61 | -3.38 | -6.04 | 54.9999 | 54.9999 | 52.61 | 22 |
| 1739485200 | 55.99 | 0 | 0.00 | 55.99 | 55.99 | 55.99 | 0 |
| 1739398800 | 55.99 | 0 | 0.00 | 55.99 | 55.99 | 55.99 | 0 |
| 1739312400 | 55.99 | 0 | 0.00 | 55.99 | 55.99 | 55.99 | 0 |
| 1739226000 | 55.99 | 1.99 | 3.69 | 55.99 | 55.99 | 55.99 | 10 |
| 1738967160 | 54 | 0.36 | 0.67 | 54 | 54 | 54 | 3 |
| 1738880400 | 53.64 | -0.36 | -0.67 | 54 | 54 | 53.5 | 113 |
| 1738794540 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1738708140 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1738621740 | 54 | -1.99 | -3.55 | 54 | 54 | 54 | 154 |
| 1738362000 | 55.99 | 0.5 | 0.90 | 55.99 | 55.99 | 55.99 | 9 |
| 1738276080 | 55.4925 | -0.49 | -0.87 | 55.99 | 55.99 | 55.4925 | 13 |
| 1738189740 | 55.98 | -0.01 | -0.02 | 55.99 | 55.99 | 55.98 | 5 |
| 1738103280 | 55.99 | -1.71 | -2.96 | 56 | 56 | 55.99 | 6 |
| 1738016820 | 57.7 | 0.06 | 0.10 | 57.7 | 57.7 | 57.7 | 2 |
| 1737757440 | 57.64 | 0 | 0.00 | 57.64 | 57.64 | 57.64 | 10 |
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
