Premium
Filo Corporation (QX) (FLMMF)
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 | 1.3 | 6.26808100289 | 20.74 | 22.58 | 20.74 | 564391 | 22.32433412 | CS |
| 12 | -1.16 | -5 | 23.2 | 23.69 | 20.73 | 141806 | 22.44773292 | CS |
| 26 | 0.97 | 4.60370194589 | 21.07 | 24.5 | 20.73 | 108463 | 22.82279973 | CS |
| 52 | 5.94 | 36.8944099379 | 16.1 | 24.5 | 14.37 | 67775 | 21.73831458 | CS |
| 156 | 11.64 | 111.923076923 | 10.4 | 24.5 | 10.21 | 32883 | 19.70514531 | CS |
| 260 | 20.6023 | 1433.00410378 | 1.4377 | 24.5 | 0.7712 | 27636 | 16.78508174 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738016580 | 22.04 | 0 | 0.00 | 22.04 | 22.04 | 22.04 | 0 |
| 1737757380 | 22.04 | 0 | 0.00 | 22.04 | 22.04 | 22.04 | 0 |
| 1737670980 | 22.04 | 0 | 0.00 | 22.04 | 22.04 | 22.04 | 0 |
| 1737584580 | 22.04 | 0 | 0.00 | 22.04 | 22.04 | 22.04 | 0 |
| 1737498180 | 22.04 | 0 | 0.00 | 22.04 | 22.04 | 22.04 | 0 |
| 1737152580 | 22.04 | 0 | 0.00 | 22.04 | 22.04 | 22.04 | 0 |
| 1737066180 | 22.04 | 0 | 0.00 | 22.04 | 22.04 | 22.04 | 0 |
| 1736979780 | 22.04 | 0 | 0.00 | 22.04 | 22.04 | 22.04 | 0 |
| 1736893380 | 22.04 | -0.08 | -0.36 | 22.15 | 22.1725 | 22.04 | 114467 |
| 1736806800 | 22.12 | -0.18 | -0.81 | 22.12 | 22.12 | 22.12 | 392 |
| 1736548140 | 22.3 | 0 | 0.00 | 22.3 | 22.3 | 22.3 | 0 |
| 1736375340 | 22.3 | -0.12 | -0.54 | 21.95 | 22.305 | 21.95 | 2136543 |
| 1736288940 | 22.42 | -0.14 | -0.62 | 22.44 | 22.44 | 22.3488 | 105740 |
| 1736202360 | 22.56 | 0.37 | 1.67 | 22.58 | 22.58 | 22.4965 | 3551 |
| 1735942980 | 22.19 | -0.17 | -0.76 | 22.28 | 22.28 | 22.17 | 922 |
| 1735856700 | 22.36 | 0.31 | 1.38 | 22.01 | 22.36 | 22.01 | 2143616 |
| 1735683960 | 22.055 | -0.17 | -0.76 | 20.74 | 22.055 | 20.74 | 9894 |
| 1735597740 | 22.225 | 0.17 | 0.75 | 22.03 | 22.225 | 21.8865 | 82654 |
| 1735338000 | 22.06 | 0.01 | 0.05 | 20.73 | 22.11 | 20.73 | 77628 |
| 1735252020 | 22.05 | -0.12 | -0.52 | 22.05 | 22.05 | 21.9484 | 3080 |
| 1735078800 | 22.165 | 0 | 0.00 | 22.165 | 22.165 | 22.165 | 0 |
| 1734992400 | 22.165 | 0.16 | 0.75 | 22.165 | 22.165 | 22.165 | 182962 |
| 1734733200 | 22 | 0.2 | 0.92 | 21.9 | 22.105 | 21.9 | 10678 |
| 1734646800 | 21.8 | -0.35 | -1.58 | 21.98 | 21.98 | 21.8 | 10807 |
| 1734560940 | 22.15 | -0.01 | -0.05 | 22.15 | 22.17 | 22.15 | 37062 |
| 1734474360 | 22.16 | -0.14 | -0.63 | 22.13 | 22.16 | 22.13 | 652 |
| 1734388140 | 22.3 | -0.12 | -0.54 | 22.42 | 22.42 | 22.3 | 206043 |
| 1734128940 | 22.42 | -0.05 | -0.22 | 21.83 | 22.42 | 21.83 | 29105 |
| 1734042480 | 22.47 | -0.17 | -0.75 | 22.58 | 22.58 | 22.47 | 31636 |
| 1733955900 | 22.64 | 0 | 0.00 | 22.685 | 22.69 | 22.64 | 15511 |
| 1733869200 | 22.64 | -0.27 | -1.19 | 22.6534 | 22.666 | 22.64 | 5759 |
| 1733782800 | 22.912 | 0 | 0.00 | 22.912 | 22.912 | 22.912 | 0 |
| 1733523600 | 22.912 | -0.2 | -0.88 | 22.912 | 22.912 | 22.912 | 2197 |
| 1733437500 | 23.116 | 0.07 | 0.29 | 23.116 | 23.116 | 23.116 | 4745 |
| 1733350980 | 23.05 | -0.04 | -0.18 | 23.09 | 23.09 | 23.05 | 16021 |
| 1733264700 | 23.092 | 0.1 | 0.44 | 23 | 23.092 | 23 | 7894 |
| 1733178180 | 22.99 | -0.06 | -0.26 | 23 | 23 | 22.95 | 5876 |
| 1732918200 | 23.05 | 0.03 | 0.13 | 23.03 | 23.05 | 23.03 | 3464 |
| 1732746540 | 23.02 | 0.12 | 0.52 | 22.96 | 23.02 | 22.95 | 1595 |
| 1732660140 | 22.9 | -0.4 | -1.70 | 23.02 | 23.02 | 22.9 | 8837 |
| 1732573560 | 23.295 | 0.01 | 0.02 | 23.35 | 23.36 | 23.18 | 109702 |
| 1732314000 | 23.2895 | -0.13 | -0.56 | 23.32 | 23.32 | 23.2895 | 206094 |
| 1732227900 | 23.42 | -0.02 | -0.07 | 23.4 | 23.49 | 23.39 | 19906 |
| 1732141740 | 23.4375 | 0.1 | 0.42 | 23.45 | 23.455 | 23.4301 | 20459 |
| 1732054800 | 23.34 | 0.15 | 0.65 | 23.36 | 23.36 | 23.34 | 6161 |
| 1731968640 | 23.19 | 0.35 | 1.53 | 22.97 | 23.19 | 22.97 | 188880 |
| 1731709260 | 22.84 | -0.01 | -0.04 | 22.82 | 22.865 | 22.81 | 43442 |
| 1731622800 | 22.85 | 0.1 | 0.44 | 22.7 | 22.97 | 22.656 | 22104 |
| 1731536760 | 22.75 | -0.09 | -0.39 | 22.8172 | 22.8172 | 22.75 | 146253 |
| 1731450480 | 22.84 | -0.38 | -1.64 | 22.96 | 23.02 | 22.84 | 30244 |
| 1731363600 | 23.22 | -0.05 | -0.21 | 23.217 | 23.22 | 23.217 | 17263 |
| 1731104400 | 23.27 | -0.42 | -1.77 | 23.176 | 23.27 | 23.176 | 13302 |
| 1731018540 | 23.69 | 0.52 | 2.24 | 23.61 | 23.69 | 23.5901 | 12998 |
| 1730931600 | 23.17 | -0.06 | -0.26 | 22.944 | 23.2 | 22.944 | 121746 |
| 1730845680 | 23.23 | 0.09 | 0.39 | 23.2 | 23.3 | 23.2 | 21589 |
| 1730759160 | 23.139 | 0.02 | 0.10 | 23.12 | 23.139 | 23.12 | 6285 |
| 1730496420 | 23.115 | 0.03 | 0.12 | 23.12 | 23.259 | 23.095 | 20812 |
| 1730409780 | 23.087 | -0.37 | -1.57 | 23.1 | 23.105 | 23.087 | 120481 |
| 1730323500 | 23.455 | -0.15 | -0.64 | 23.54 | 23.54 | 23.455 | 318581 |
| 1730237280 | 23.6065 | 0.15 | 0.62 | 23.4 | 23.6065 | 23.4 | 99545 |
| 1730150880 | 23.46 | 0.03 | 0.13 | 23.53 | 23.53 | 23.45 | 104187 |
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
