Premium
Finemark Holdings Inc (QX) (FNBT)
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 | 0.08 | 0.298284862043 | 26.82 | 26.9 | 26.82 | 700 | 26.82 | CS |
| 4 | 0 | 0 | 26.9 | 27.5 | 26.82 | 746 | 26.92074866 | CS |
| 12 | -0.5 | -1.82481751825 | 27.4 | 27.5 | 26.51 | 3490 | 26.64832916 | CS |
| 26 | 1.1 | 4.26356589147 | 25.8 | 28 | 25.8 | 2468 | 26.78718074 | CS |
| 52 | 2 | 8.03212851406 | 24.9 | 28 | 24.1 | 3584 | 25.34833901 | CS |
| 156 | -9.1 | -25.2777777778 | 36 | 36 | 20.5 | 2590 | 25.85183813 | CS |
| 260 | 1.88 | 7.51398880895 | 25.02 | 36 | 19.55 | 2607 | 26.96362004 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 26.9 | 0.08 | 0.30 | 26.86 | 26.9 | 26.86 | 200 |
| 1740695280 | 26.82 | 0 | 0.00 | 26.82 | 26.82 | 26.82 | 0 |
| 1740608880 | 26.82 | 0 | 0.00 | 26.82 | 26.82 | 26.82 | 0 |
| 1740522480 | 26.82 | 0 | 0.00 | 26.828 | 26.828 | 26.82 | 300 |
| 1740435600 | 26.82 | 0 | 0.00 | 26.82 | 26.82 | 26.82 | 1100 |
| 1740176760 | 26.82 | 0 | 0.00 | 26.82 | 26.82 | 26.82 | 0 |
| 1740090360 | 26.82 | 0 | 0.00 | 26.82 | 26.82 | 26.82 | 0 |
| 1740003960 | 26.82 | 0 | 0.00 | 26.82 | 26.82 | 26.82 | 650 |
| 1739917740 | 26.82 | -0.16 | -0.57 | 26.9 | 26.9 | 26.82 | 1003 |
| 1739572020 | 26.975 | -0.03 | -0.09 | 27 | 27.5 | 26.975 | 2742 |
| 1739485320 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1739398920 | 27 | -0.13 | -0.46 | 27 | 27 | 27 | 500 |
| 1739312940 | 27.125 | 0.13 | 0.46 | 27 | 27.125 | 27 | 375 |
| 1739226360 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1738967160 | 27 | 0 | 0.00 | 27 | 27 | 27 | 100 |
| 1738880400 | 27 | 0.1 | 0.37 | 26.95 | 27 | 26.95 | 490 |
| 1738794000 | 26.9 | 0 | 0.00 | 26.9 | 26.9 | 26.9 | 0 |
| 1738707600 | 26.9 | 0 | 0.00 | 26.9 | 26.9 | 26.9 | 0 |
| 1738621200 | 26.9 | 0 | 0.00 | 26.9 | 26.9 | 26.9 | 0 |
| 1738362000 | 26.9 | 0.05 | 0.19 | 26.9 | 26.9 | 26.9 | 200 |
| 1738276080 | 26.85 | 0 | 0.00 | 26.9 | 26.9 | 26.85 | 2608 |
| 1738189740 | 26.85 | 0 | 0.00 | 26.85 | 26.85 | 26.85 | 200 |
| 1738103280 | 26.85 | -0.1 | -0.37 | 26.9 | 26.9 | 26.85 | 694 |
| 1738016820 | 26.95 | 0 | 0.00 | 26.95 | 26.95 | 26.95 | 0 |
| 1737757620 | 26.95 | 0 | 0.00 | 26.95 | 26.95 | 26.95 | 0 |
| 1737671220 | 26.95 | 0.2 | 0.75 | 26.95 | 26.95 | 26.95 | 300 |
| 1737584640 | 26.75 | -0.1 | -0.37 | 26.9 | 26.9 | 26.75 | 4578 |
| 1737498540 | 26.85 | 0.05 | 0.19 | 26.85 | 26.85 | 26.85 | 375 |
| 1737152820 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 0 |
| 1737066420 | 26.8 | 0.05 | 0.19 | 26.8 | 26.8 | 26.8 | 2075 |
| 1736979720 | 26.75 | 0.15 | 0.56 | 26.65 | 26.75 | 26.65 | 5690 |
| 1736893560 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1736807160 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1736547960 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1736375160 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1736288760 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1736202360 | 26.6 | -0.15 | -0.56 | 26.6 | 26.6 | 26.6 | 1408 |
| 1735942980 | 26.75 | 0.2 | 0.75 | 26.59 | 26.75 | 26.59 | 2000 |
| 1735856760 | 26.55 | 0 | 0.00 | 26.55 | 26.55 | 26.55 | 0 |
| 1735683960 | 26.55 | -0.05 | -0.19 | 26.55 | 26.55 | 26.55 | 71900 |
| 1735597740 | 26.6 | -0.01 | -0.04 | 26.6 | 26.6 | 26.6 | 175 |
| 1735338000 | 26.61 | -0.04 | -0.13 | 26.61 | 26.61 | 26.61 | 100 |
| 1735252020 | 26.645 | -0.11 | -0.39 | 26.645 | 26.645 | 26.645 | 100 |
| 1735079340 | 26.75 | 0 | 0.00 | 26.75 | 26.75 | 26.75 | 0 |
| 1734992940 | 26.75 | 0 | 0.00 | 26.75 | 26.75 | 26.75 | 0 |
| 1734733740 | 26.75 | 0 | 0.00 | 26.75 | 26.75 | 26.75 | 0 |
| 1734647340 | 26.75 | 0 | 0.00 | 26.75 | 26.75 | 26.75 | 0 |
| 1734560940 | 26.75 | 0 | 0.00 | 26.75 | 26.75 | 26.75 | 1062 |
| 1734474540 | 26.75 | 0 | 0.00 | 26.75 | 26.75 | 26.75 | 0 |
| 1734388140 | 26.75 | -0.25 | -0.93 | 26.75 | 26.75 | 26.75 | 200 |
| 1734128940 | 27 | 0 | 0.00 | 27 | 27 | 27 | 295 |
| 1734042480 | 27 | 0.2 | 0.75 | 27 | 27 | 27 | 705 |
| 1733955900 | 26.8 | 0 | 0.00 | 26.51 | 26.8 | 26.51 | 3773 |
| 1733869200 | 26.8 | -0.6 | -2.19 | 27.05 | 27.05 | 26.8 | 400 |
| 1733782800 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 0 |
| 1733523600 | 27.4 | 0.03 | 0.11 | 27.4 | 27.4 | 27.4 | 2090 |
| 1733437500 | 27.37 | 0.05 | 0.18 | 27.37 | 27.37 | 27.37 | 7900 |
| 1733350200 | 27.32 | 0 | 0.00 | 27.32 | 27.32 | 27.32 | 0 |
| 1733263800 | 27.32 | 0 | 0.00 | 27.32 | 27.32 | 27.32 | 0 |
| 1733177400 | 27.32 | 0 | 0.00 | 27.32 | 27.32 | 27.32 | 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
