Premium
Flow Traders Ltd (PK) (FLTLF)
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 | -0.67 | -2.94246815986 | 22.77 | 22.77 | 22.1 | 636 | 22.24285602 | CS |
| 4 | -0.3 | -1.33928571429 | 22.4 | 22.77 | 21.76 | 889 | 21.94681062 | CS |
| 12 | 1.6 | 7.80487804878 | 20.5 | 24.09 | 20.5 | 1029 | 22.60702972 | CS |
| 26 | 1.86 | 9.18972332016 | 20.24 | 24.09 | 16.102 | 1865 | 19.06808143 | CS |
| 52 | 3.1 | 16.3157894737 | 19 | 24.09 | 16.102 | 1671 | 19.13319391 | CS |
| 156 | -0.65 | -2.85714285714 | 22.75 | 24.09 | 15.3 | 1382 | 19.23933246 | CS |
| 260 | -0.65 | -2.85714285714 | 22.75 | 24.09 | 15.3 | 1382 | 19.23933246 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733955600 | 22.1 | 0 | 0.00 | 22.1 | 22.1 | 22.1 | 0 |
| 1733869200 | 22.1 | -0.67 | -2.94 | 22.1 | 22.1 | 22.1 | 1000 |
| 1733782800 | 22.77 | 0 | 0.00 | 22.77 | 22.77 | 22.77 | 0 |
| 1733523600 | 22.77 | 0.81 | 3.68 | 22.77 | 22.77 | 22.77 | 271 |
| 1733437500 | 21.962 | 0 | 0.00 | 21.962 | 21.962 | 21.962 | 0 |
| 1733351100 | 21.962 | 0 | 0.00 | 21.962 | 21.962 | 21.962 | 0 |
| 1733264700 | 21.962 | 0.2 | 0.93 | 21.925 | 21.962 | 21.925 | 425 |
| 1733178540 | 21.76 | 0 | 0.00 | 21.76 | 21.76 | 21.76 | 0 |
| 1732919340 | 21.76 | 0 | 0.00 | 21.76 | 21.76 | 21.76 | 0 |
| 1732746540 | 21.76 | 0 | 0.00 | 21.76 | 21.76 | 21.76 | 0 |
| 1732660140 | 21.76 | -0.66 | -2.92 | 22.23 | 22.23 | 21.76 | 2550 |
| 1732573440 | 22.415 | 0 | 0.00 | 22.415 | 22.415 | 22.415 | 0 |
| 1732314240 | 22.415 | 0 | 0.00 | 22.415 | 22.415 | 22.415 | 0 |
| 1732227840 | 22.415 | 0 | 0.00 | 22.415 | 22.415 | 22.415 | 0 |
| 1732141440 | 22.415 | 0 | 0.00 | 22.415 | 22.415 | 22.415 | 0 |
| 1732055040 | 22.415 | 0 | 0.00 | 22.415 | 22.415 | 22.415 | 0 |
| 1731968640 | 22.415 | -0.61 | -2.65 | 22.4 | 22.415 | 22.4 | 200 |
| 1731709200 | 23.025 | 0 | 0.00 | 23.025 | 23.025 | 23.025 | 0 |
| 1731622800 | 23.025 | 0 | 0.00 | 23.025 | 23.025 | 23.025 | 0 |
| 1731536400 | 23.025 | 0 | 0.00 | 23.025 | 23.025 | 23.025 | 0 |
| 1731450000 | 23.025 | 0 | 0.00 | 23.025 | 23.025 | 23.025 | 0 |
| 1731363600 | 23.025 | 0.66 | 2.97 | 23.025 | 23.025 | 23.025 | 265 |
| 1731104760 | 22.36 | 0 | 0.00 | 22.36 | 22.36 | 22.36 | 0 |
| 1731018360 | 22.36 | 0 | 0.00 | 22.36 | 22.36 | 22.36 | 0 |
| 1730931960 | 22.36 | 0 | 0.00 | 22.36 | 22.36 | 22.36 | 0 |
| 1730845560 | 22.36 | 0 | 0.00 | 22.36 | 22.36 | 22.36 | 0 |
| 1730759160 | 22.36 | -0.31 | -1.37 | 22.36 | 22.36 | 22.36 | 200 |
| 1730496300 | 22.67 | 0 | 0.00 | 22.67 | 22.67 | 22.67 | 0 |
| 1730409900 | 22.67 | 0 | 0.00 | 22.67 | 22.67 | 22.67 | 0 |
| 1730323500 | 22.67 | 0.02 | 0.09 | 22.67 | 22.67 | 22.67 | 149 |
| 1730237280 | 22.65 | 0.1 | 0.44 | 22.65 | 22.65 | 22.65 | 200 |
| 1730150880 | 22.55 | -1.07 | -4.53 | 22.67 | 22.67 | 22.55 | 7797 |
| 1729891200 | 23.62 | 0 | 0.00 | 23.62 | 23.62 | 23.62 | 0 |
| 1729804800 | 23.62 | 0 | 0.00 | 23.62 | 23.62 | 23.62 | 0 |
| 1729718400 | 23.62 | 0 | 0.00 | 23.62 | 23.62 | 23.62 | 0 |
| 1729632000 | 23.62 | 0 | 0.00 | 23.62 | 23.62 | 23.62 | 0 |
| 1729545600 | 23.62 | 0.5 | 2.16 | 24.09 | 24.09 | 23.605 | 2118 |
| 1729286880 | 23.12 | 0 | 0.00 | 23.12 | 23.12 | 23.12 | 0 |
| 1729200480 | 23.12 | 0 | 0.00 | 23.12 | 23.12 | 23.12 | 0 |
| 1729114080 | 23.12 | 0 | 0.00 | 23.12 | 23.12 | 23.12 | 0 |
| 1729027680 | 23.12 | -0.16 | -0.70 | 23.12 | 23.12 | 23.12 | 2010 |
| 1728941100 | 23.284 | 0 | 0.00 | 23.284 | 23.284 | 23.284 | 0 |
| 1728681900 | 23.284 | 0.18 | 0.80 | 23.284 | 23.284 | 23.284 | 200 |
| 1728595380 | 23.1 | 0 | 0.00 | 23.1 | 23.1 | 23.1 | 0 |
| 1728508980 | 23.1 | 0 | 0.00 | 23.1 | 23.1 | 23.1 | 0 |
| 1728422580 | 23.1 | 0.1 | 0.43 | 23.1 | 23.1 | 23.1 | 100 |
| 1728336000 | 23 | 0.36 | 1.59 | 23 | 23 | 23 | 800 |
| 1728077220 | 22.64 | 0.87 | 3.99 | 22.22 | 22.64 | 22.22 | 843 |
| 1727990400 | 21.771 | 0 | 0.00 | 21.771 | 21.771 | 21.771 | 0 |
| 1727904000 | 21.771 | 0.49 | 2.31 | 21.771 | 21.771 | 21.771 | 323 |
| 1727817780 | 21.28 | 0 | 0.00 | 21.28 | 21.28 | 21.28 | 0 |
| 1727731380 | 21.28 | 0.78 | 3.80 | 21.28 | 21.28 | 21.28 | 100 |
| 1727472600 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1727386200 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1727299320 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1727212920 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1727126520 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1726867320 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1726780920 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1726694520 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1726608120 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1726521720 | 20.5 | 0.68 | 3.46 | 20.5 | 20.5 | 20.5 | 100 |
| 1726237800 | 19.815 | 0 | 0.00 | 19.815 | 19.815 | 19.815 | 0 |
| 1726151400 | 19.815 | 0 | 0.00 | 19.815 | 19.815 | 19.815 | 0 |
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
