Premium
First Pacific Co (PK) (FPAFF)
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 | -0.0669 | -10.7729468599 | 0.621 | 0.621 | 0.5541 | 7500 | 0.60219111 | CS |
| 4 | -0.0059 | -1.05357142857 | 0.56 | 0.621 | 0.5541 | 13897 | 0.57561487 | CS |
| 12 | 0.0041 | 0.745454545455 | 0.55 | 0.62503 | 0.50713 | 23236 | 0.55630678 | CS |
| 26 | 0.0791 | 16.6526315789 | 0.475 | 0.62503 | 0.41 | 20559 | 0.50991685 | CS |
| 52 | 0.1616 | 41.1719745223 | 0.3925 | 0.62503 | 0.36 | 25591 | 0.45624069 | CS |
| 156 | 0.2062 | 59.2699051452 | 0.3479 | 0.62503 | 0.2624 | 33776 | 0.38373596 | CS |
| 260 | 0.2122 | 62.0649312665 | 0.3419 | 0.62503 | 0.136 | 46550 | 0.32333725 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734733200 | 0.5541 | -0.0299 | -5.12 | 0.5541 | 0.5541 | 0.5541 | 31500 |
| 1734646800 | 0.584 | -0.0289 | -4.72 | 0.58 | 0.584 | 0.58 | 11000 |
| 1734560940 | 0.6129 | -0.0081 | -1.30 | 0.6129 | 0.6129 | 0.6129 | 2000 |
| 1734474540 | 0.621 | 0 | 0.00 | 0.621 | 0.621 | 0.621 | 0 |
| 1734388140 | 0.621 | 0 | 0.00 | 0.621 | 0.621 | 0.621 | 0 |
| 1734128940 | 0.621 | 0.02835 | 4.78 | 0.621 | 0.621 | 0.621 | 9500 |
| 1734042300 | 0.59265 | 0 | 0.00 | 0.59265 | 0.59265 | 0.59265 | 0 |
| 1733955900 | 0.59265 | -0.00765 | -1.27 | 0.59 | 0.59265 | 0.59 | 7100 |
| 1733869500 | 0.6002999 | 0 | 0.00 | 0.6002999 | 0.6002999 | 0.6002999 | 0 |
| 1733783100 | 0.6002999 | 0 | 0.00 | 0.6002999 | 0.6002999 | 0.6002999 | 0 |
| 1733523900 | 0.6002999 | 0 | 0.00 | 0.6002999 | 0.6002999 | 0.6002999 | 0 |
| 1733437500 | 0.6002999 | 0.0402999 | 7.20 | 0.6002999 | 0.6002999 | 0.6002999 | 3000 |
| 1733351100 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1733264700 | 0.56 | -0.02 | -3.45 | 0.56 | 0.56 | 0.56 | 50783 |
| 1733178540 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1732919340 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1732746540 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1732660140 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1732573740 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1732314540 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1732228140 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1732141740 | 0.58 | -0.008 | -1.36 | 0.58 | 0.58 | 0.58 | 924 |
| 1732054800 | 0.588 | 0.0525 | 9.80 | 0.62503 | 0.62503 | 0.588 | 15276 |
| 1731968400 | 0.5355 | 0 | 0.00 | 0.5355 | 0.5355 | 0.5355 | 0 |
| 1731709200 | 0.5355 | 0 | 0.00 | 0.5355 | 0.5355 | 0.5355 | 0 |
| 1731622800 | 0.5355 | -0.0103 | -1.89 | 0.5355 | 0.5355 | 0.5355 | 7750 |
| 1731536760 | 0.5457999 | -0.0639 | -10.48 | 0.5457999 | 0.5457999 | 0.5457999 | 5000 |
| 1731450540 | 0.6097 | 0 | 0.00 | 0.6097 | 0.6097 | 0.6097 | 0 |
| 1731364140 | 0.6097 | 0 | 0.00 | 0.6097 | 0.6097 | 0.6097 | 0 |
| 1731104940 | 0.6097 | 0 | 0.00 | 0.6097 | 0.6097 | 0.6097 | 0 |
| 1731018540 | 0.6097 | 0.0767 | 14.39 | 0.6097 | 0.6097 | 0.6097 | 101 |
| 1730931600 | 0.533 | -0.0333 | -5.88 | 0.533 | 0.533 | 0.533 | 3000 |
| 1730845680 | 0.5663 | 0.0095 | 1.71 | 0.5663 | 0.5663 | 0.5663 | 16000 |
| 1730755500 | 0.5568 | 0 | 0.00 | 0.5568 | 0.5568 | 0.5568 | 0 |
| 1730496300 | 0.5568 | 0 | 0.00 | 0.5568 | 0.5568 | 0.5568 | 0 |
| 1730409900 | 0.5568 | 0 | 0.00 | 0.5568 | 0.5568 | 0.5568 | 0 |
| 1730323500 | 0.5568 | 0 | 0.00 | 0.5568 | 0.5568 | 0.5568 | 0 |
| 1730237100 | 0.5568 | 0 | 0.00 | 0.5568 | 0.5568 | 0.5568 | 0 |
| 1730150700 | 0.5568 | 0 | 0.00 | 0.5568 | 0.5568 | 0.5568 | 0 |
| 1729891500 | 0.5568 | -0.0432 | -7.20 | 0.5568 | 0.5568 | 0.5568 | 702 |
| 1729805160 | 0.6 | 0.0094 | 1.59 | 0.6 | 0.6 | 0.6 | 1000 |
| 1729718940 | 0.5906 | 0.0151 | 2.62 | 0.5641 | 0.5906 | 0.5626 | 32702 |
| 1729632000 | 0.5755 | 0 | 0.00 | 0.5755 | 0.5755 | 0.5755 | 0 |
| 1729545600 | 0.5755 | 0 | 0.00 | 0.5755 | 0.5755 | 0.5755 | 0 |
| 1729286400 | 0.5755 | 0 | 0.00 | 0.5755 | 0.5755 | 0.5755 | 0 |
| 1729200000 | 0.5755 | 0.0462 | 8.73 | 0.5755 | 0.5755 | 0.5755 | 102 |
| 1729113960 | 0.5293 | -0.00915 | -1.70 | 0.5293 | 0.5293 | 0.5293 | 6700 |
| 1729027620 | 0.53845 | 0 | 0.00 | 0.53845 | 0.53845 | 0.53845 | 0 |
| 1728941220 | 0.53845 | -0.01155 | -2.10 | 0.50713 | 0.53845 | 0.50713 | 15000 |
| 1728681900 | 0.55 | -0.02 | -3.51 | 0.5699999 | 0.5699999 | 0.55 | 356001 |
| 1728595560 | 0.5699999 | 0.0599999 | 11.76 | 0.5699999 | 0.5699999 | 0.5699999 | 4000 |
| 1728508800 | 0.51 | -0.04 | -7.27 | 0.51 | 0.51 | 0.51 | 10539 |
| 1728422580 | 0.55 | -0.01 | -1.79 | 0.55 | 0.55 | 0.55 | 4000 |
| 1728336000 | 0.56 | 0.01 | 1.82 | 0.55 | 0.56 | 0.55 | 10557 |
| 1728077160 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1727990760 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 8170 |
| 1727904600 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1727818200 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1727731800 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1727472600 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1727386200 | 0.55 | 0.0081 | 1.49 | 0.5392 | 0.55 | 0.5159 | 5000 |
| 1727274600 | 0.5419 | 0 | 0.00 | 0.5419 | 0.5419 | 0.5419 | 0 |
| 1727188200 | 0.5419 | 0 | 0.00 | 0.5419 | 0.5419 | 0.5419 | 0 |
| 1727101800 | 0.5419 | 0 | 0.00 | 0.5419 | 0.5419 | 0.5419 | 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
