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 | 0.186 | 0.709923664122 | 26.2 | 27.99 | 26.2 | 564 | 27.88 | CS |
| 4 | 1.076 | 4.25128407744 | 25.31 | 27.99 | 24.87 | 1107 | 25.34948173 | CS |
| 12 | 4.156 | 18.6954565902 | 22.23 | 27.99 | 21.76 | 1065 | 23.83322582 | CS |
| 26 | 7.266 | 38.0020920502 | 19.12 | 27.99 | 18.98 | 928 | 22.91517483 | CS |
| 52 | 8.386 | 46.5888888889 | 18 | 27.99 | 16.102 | 1698 | 19.73026431 | CS |
| 156 | 3.636 | 15.9824175824 | 22.75 | 27.99 | 15.3 | 1344 | 19.71956904 | CS |
| 260 | 3.636 | 15.9824175824 | 22.75 | 27.99 | 15.3 | 1344 | 19.71956904 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739917740 | 26.386 | -1.49 | -5.36 | 26.386 | 26.386 | 26.386 | 125 |
| 1739571720 | 27.88 | 0 | 0.00 | 27.88 | 27.88 | 27.88 | 0 |
| 1739485320 | 27.88 | 3.01 | 12.10 | 26.2 | 27.99 | 26.2 | 564 |
| 1739398800 | 24.87 | 0 | 0.00 | 24.87 | 24.87 | 24.87 | 0 |
| 1739312400 | 24.87 | 0 | 0.00 | 24.87 | 24.87 | 24.87 | 0 |
| 1739226000 | 24.87 | -0.38 | -1.50 | 24.87 | 24.87 | 24.87 | 293 |
| 1738966800 | 25.25 | 0 | 0.00 | 25.25 | 25.25 | 25.25 | 0 |
| 1738880400 | 25.25 | 0.12 | 0.48 | 25.25 | 25.25 | 25.25 | 119 |
| 1738794480 | 25.13 | 0 | 0.00 | 25.13 | 25.13 | 25.13 | 0 |
| 1738708080 | 25.13 | -0.05 | -0.18 | 25.13 | 25.13 | 25.13 | 1106 |
| 1738621740 | 25.175 | 0.16 | 0.62 | 25.1 | 25.175 | 25.1 | 3673 |
| 1738362000 | 25.02 | -0.29 | -1.15 | 25.02 | 25.02 | 25.02 | 1078 |
| 1738276020 | 25.31 | 0 | 0.00 | 25.31 | 25.31 | 25.31 | 0 |
| 1738189620 | 25.31 | 0 | 0.00 | 25.31 | 25.31 | 25.31 | 0 |
| 1738103220 | 25.31 | 0 | 0.00 | 25.31 | 25.31 | 25.31 | 0 |
| 1738016820 | 25.31 | 0.57 | 2.30 | 25.31 | 25.31 | 25.31 | 914 |
| 1737757680 | 24.74 | 0 | 0.00 | 24.74 | 24.74 | 24.74 | 0 |
| 1737671280 | 24.74 | 0 | 0.00 | 24.74 | 24.74 | 24.74 | 0 |
| 1737584880 | 24.74 | 0 | 0.00 | 24.74 | 24.74 | 24.74 | 0 |
| 1737498480 | 24.74 | 0 | 0.00 | 24.74 | 24.74 | 24.74 | 0 |
| 1737152880 | 24.74 | 1.14 | 4.83 | 24.74 | 24.74 | 24.74 | 150 |
| 1737066180 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1736979780 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1736893380 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 100 |
| 1736806800 | 23.6 | -0.25 | -1.05 | 23.5 | 23.6 | 23.46 | 955 |
| 1736547720 | 23.85 | -0.01 | -0.04 | 23.86 | 23.86 | 23.85 | 800 |
| 1736375340 | 23.86 | 0.36 | 1.53 | 23.86 | 23.86 | 23.86 | 2000 |
| 1736288940 | 23.5 | 0.92 | 4.06 | 23.5 | 23.5 | 23.5 | 2062 |
| 1736202420 | 22.5832 | 0 | 0.00 | 22.5832 | 22.5832 | 22.5832 | 0 |
| 1735943220 | 22.5832 | 0 | 0.00 | 22.5832 | 22.5832 | 22.5832 | 0 |
| 1735856820 | 22.5832 | 0 | 0.00 | 22.5832 | 22.5832 | 22.5832 | 0 |
| 1735684020 | 22.5832 | 0 | 0.00 | 22.5832 | 22.5832 | 22.5832 | 0 |
| 1735597620 | 22.5832 | 0 | 0.00 | 22.5832 | 22.5832 | 22.5832 | 0 |
| 1735338420 | 22.5832 | 0 | 0.00 | 22.5832 | 22.5832 | 22.5832 | 0 |
| 1735252020 | 22.5832 | -0.82 | -3.49 | 22.5832 | 22.5832 | 22.5832 | 300 |
| 1735078800 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1734992400 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1734733200 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1734646800 | 23.4 | 0.82 | 3.62 | 23.291 | 23.4 | 23.291 | 1406 |
| 1734560880 | 22.5824 | 0 | 0.00 | 22.5824 | 22.5824 | 22.5824 | 0 |
| 1734474480 | 22.5824 | 0 | 0.00 | 22.5824 | 22.5824 | 22.5824 | 0 |
| 1734388080 | 22.5824 | 0 | 0.00 | 22.5824 | 22.5824 | 22.5824 | 0 |
| 1734128880 | 22.5824 | 0 | 0.00 | 22.5824 | 22.5824 | 22.5824 | 0 |
| 1734042480 | 22.5824 | 0.48 | 2.18 | 22.54 | 22.5824 | 22.54 | 1542 |
| 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 |
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
