Premium
First Pacific Co Ltd (PK) (FPAFY)
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 | -0.03 | -1.05263157895 | 2.85 | 2.95 | 2.82 | 22841 | 2.88766336 | DR |
| 4 | 0.02 | 0.714285714286 | 2.8 | 2.95 | 2.63 | 23817 | 2.81209441 | DR |
| 12 | -0.37 | -11.5987460815 | 3.19 | 3.19 | 2.63 | 25547 | 2.81263625 | DR |
| 26 | 0.22 | 8.46153846154 | 2.6 | 3.19 | 2.53 | 26230 | 2.78266492 | DR |
| 52 | 0.77 | 37.5609756098 | 2.05 | 3.19 | 1.98 | 26721 | 2.55582226 | DR |
| 156 | 0.82 | 41 | 2 | 3.19 | 1.3 | 31528 | 1.99852 | DR |
| 260 | 1.442 | 104.644412192 | 1.378 | 3.19 | 0.68 | 46552 | 1.62048666 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741040760 | 2.82 | -0.07 | -2.42 | 2.89 | 2.9 | 2.82 | 36723 |
| 1740781260 | 2.89 | -0.05 | -1.70 | 2.94 | 2.94 | 2.89 | 27758 |
| 1740695340 | 2.94 | 0.06 | 1.91 | 2.88 | 2.95 | 2.86 | 15423 |
| 1740608400 | 2.8849999 | -0.02 | -0.52 | 2.9 | 2.9 | 2.87 | 9687 |
| 1740522480 | 2.9002 | 0.04 | 1.41 | 2.86 | 2.92 | 2.86 | 21157 |
| 1740435600 | 2.86 | 0.06 | 2.14 | 2.85 | 2.8999 | 2.82 | 40179 |
| 1740176400 | 2.8 | 0.06 | 2.19 | 2.7799999 | 2.8 | 2.75 | 33789 |
| 1740090480 | 2.74 | -0.01 | -0.18 | 2.795 | 2.8 | 2.74 | 18184 |
| 1740003960 | 2.745 | -0.02 | -0.54 | 2.85 | 2.85 | 2.65 | 6661 |
| 1739917740 | 2.7599999 | 0.04 | 1.47 | 2.81 | 2.81 | 2.69 | 26730 |
| 1739572020 | 2.72 | -0.05 | -1.81 | 2.6501 | 2.75 | 2.6501 | 14281 |
| 1739485320 | 2.77 | -0.07 | -2.46 | 2.7 | 2.789 | 2.7 | 8388 |
| 1739398920 | 2.84 | 0.02 | 0.69 | 2.85 | 2.85 | 2.74 | 55335 |
| 1739312940 | 2.8203999 | 0.02 | 0.73 | 2.8 | 2.85 | 2.7201 | 24016 |
| 1739226000 | 2.8 | 0.07 | 2.56 | 2.665 | 2.8 | 2.63 | 45582 |
| 1738967160 | 2.73 | -0.01 | -0.18 | 2.73 | 2.75 | 2.65 | 25473 |
| 1738880400 | 2.735 | -0.07 | -2.32 | 2.75 | 2.85 | 2.7 | 25799 |
| 1738794000 | 2.8 | 0 | 0.00 | 2.775 | 2.8 | 2.75 | 18552 |
| 1738708080 | 2.8 | -0.01 | -0.18 | 2.8 | 2.85 | 2.7501 | 7738 |
| 1738621740 | 2.805 | 0.01 | 0.18 | 2.8 | 2.83 | 2.79 | 27795 |
| 1738362000 | 2.8 | -0.02 | -0.53 | 2.71 | 2.8 | 2.71 | 18737 |
| 1738276080 | 2.815 | -0.01 | -0.18 | 2.85 | 2.85 | 2.7101 | 24136 |
| 1738189740 | 2.82 | 0.12 | 4.44 | 2.65 | 2.82 | 2.65 | 9302 |
| 1738103280 | 2.7 | -0.05 | -1.77 | 2.88 | 2.88 | 2.7 | 9672 |
| 1738016820 | 2.7487 | 0.04 | 1.41 | 2.725 | 2.75 | 2.7 | 16268 |
| 1737757440 | 2.7104 | -0.01 | -0.36 | 2.7799999 | 2.7799999 | 2.6601 | 15150 |
| 1737671220 | 2.7201 | -0.07 | -2.51 | 2.7599999 | 2.7599999 | 2.7 | 10214 |
| 1737584640 | 2.79 | 0.01 | 0.36 | 2.7225 | 2.79 | 2.7201 | 16901 |
| 1737498540 | 2.7799999 | -0.01 | -0.36 | 2.92 | 2.92 | 2.77 | 15591 |
| 1737152880 | 2.7900999 | 0.11 | 4.11 | 2.73 | 2.82 | 2.73 | 20318 |
| 1737066420 | 2.68 | 0 | 0.00 | 2.6934999 | 2.71 | 2.68 | 48523 |
| 1736979720 | 2.68 | -0.03 | -1.11 | 2.69 | 2.71 | 2.66 | 9834 |
| 1736893380 | 2.71 | 0.04 | 1.57 | 2.67 | 2.71 | 2.64 | 81866 |
| 1736806800 | 2.668 | -0.07 | -2.63 | 2.81 | 2.81 | 2.6501 | 36511 |
| 1736547720 | 2.74 | -0.06 | -2.14 | 2.89 | 2.89 | 2.7 | 36946 |
| 1736375340 | 2.8 | 0.05 | 2.00 | 2.79 | 2.8 | 2.7599999 | 12546 |
| 1736288940 | 2.745 | 0.03 | 1.28 | 2.72 | 2.75 | 2.72 | 47275 |
| 1736202360 | 2.7104 | -0.05 | -1.78 | 2.73 | 2.75 | 2.71 | 31038 |
| 1735942980 | 2.7595 | -0.01 | -0.38 | 2.775 | 2.775 | 2.74 | 15675 |
| 1735856700 | 2.77 | -0.06 | -2.12 | 2.84 | 2.84 | 2.77 | 8617 |
| 1735683960 | 2.83 | -0.01 | -0.35 | 2.84 | 2.84 | 2.79 | 39256 |
| 1735597740 | 2.84 | -0.1 | -3.40 | 2.835 | 2.8938 | 2.83 | 26483 |
| 1735338000 | 2.94 | 0.11 | 3.70 | 2.895 | 2.95 | 2.81 | 6532 |
| 1735252020 | 2.835 | 0.02 | 0.89 | 2.7599999 | 2.865 | 2.7599999 | 59435 |
| 1735078200 | 2.81 | -0.03 | -1.06 | 2.84 | 2.84 | 2.7599999 | 85890 |
| 1734992400 | 2.84 | -0.01 | -0.35 | 3.0099999 | 3.0099999 | 2.84 | 32653 |
| 1734733200 | 2.85 | -0.02 | -0.70 | 2.86 | 2.94 | 2.8401 | 48736 |
| 1734646800 | 2.87 | -0.09 | -3.04 | 2.891 | 2.891 | 2.85 | 18685 |
| 1734560940 | 2.96 | -0.04 | -1.33 | 2.8801 | 2.997 | 2.8801 | 23421 |
| 1734474360 | 3 | -0.05 | -1.58 | 3.005 | 3.05 | 2.96 | 14286 |
| 1734388140 | 3.0482 | 0 | 0.11 | 2.93 | 3.0482 | 2.93 | 17449 |
| 1734128940 | 3.045 | 0.02 | 0.66 | 3.0379999 | 3.05 | 2.99 | 10512 |
| 1734042480 | 3.025 | -0.01 | -0.43 | 3.015 | 3.04 | 2.9801 | 5567 |
| 1733955900 | 3.0379999 | 0.06 | 2.12 | 3.1 | 3.1 | 2.94 | 35916 |
| 1733869200 | 2.975 | -0.07 | -2.14 | 3.0099999 | 3.02 | 2.88 | 9426 |
| 1733782800 | 3.04 | 0.05 | 1.67 | 3.19 | 3.19 | 2.99 | 33210 |
| 1733523600 | 2.99 | 0.05 | 1.70 | 2.93 | 2.99 | 2.93 | 40801 |
| 1733437500 | 2.94 | -0.03 | -1.01 | 2.92 | 2.97 | 2.92 | 55999 |
| 1733350980 | 2.97 | 0.17 | 6.07 | 2.9 | 2.98 | 2.9 | 40564 |
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
