Premium
FPX Nickel Corporation (QX) (FPOCF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.028 | -10.447761194 | 0.268 | 0.28083 | 0.24 | 12211 | 0.26278234 | CS |
| 4 | -0.08379 | -25.8778838136 | 0.32379 | 0.337 | 0.1852 | 37874 | 0.27749172 | CS |
| 12 | -0.0716 | -22.9781771502 | 0.3116 | 0.4337 | 0.1852 | 31943 | 0.33761821 | CS |
| 26 | -0.21 | -46.6666666667 | 0.45 | 0.508 | 0.1852 | 37586 | 0.38130304 | CS |
| 52 | 0.05283 | 28.2256771919 | 0.18717 | 0.508 | 0.165 | 41431 | 0.31905362 | CS |
| 156 | -0.126 | -34.4262295082 | 0.366 | 0.508 | 0.143 | 43836 | 0.25775181 | CS |
| 260 | -0.195 | -44.8275862069 | 0.435 | 0.75 | 0.05 | 65065 | 0.35930111 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783545840 | 0.24 | -0.01442 | -5.67 | 0.2467 | 0.254 | 0.24 | 7387 |
| 1783459740 | 0.25442 | 0 | 0.00 | 0.25442 | 0.25442 | 0.25442 | 0 |
| 1783373340 | 0.25442 | -0.00418 | -1.62 | 0.2622 | 0.2764499 | 0.25442 | 9934 |
| 1783027740 | 0.2586 | -0.0214 | -7.64 | 0.2799 | 0.2799 | 0.25356 | 17600 |
| 1782941280 | 0.28 | 0.021 | 8.11 | 0.268 | 0.28083 | 0.268 | 9100 |
| 1782854880 | 0.259 | 0.00794 | 3.16 | 0.259 | 0.259 | 0.259 | 1036 |
| 1782768300 | 0.25106 | -0.01624 | -6.08 | 0.27094 | 0.27094 | 0.24647 | 36468 |
| 1782508860 | 0.2673 | 0 | 0.00 | 0.2673 | 0.2673 | 0.2673 | 0 |
| 1782422460 | 0.2673 | -0.0035 | -1.29 | 0.2959 | 0.2959 | 0.2609 | 14163 |
| 1782336000 | 0.2708 | -0.0184 | -6.36 | 0.1852 | 0.2708 | 0.1852 | 11450 |
| 1782250140 | 0.2892 | 0.00029 | 0.10 | 0.2958 | 0.2958 | 0.28436 | 34791 |
| 1782163500 | 0.28891 | 0.0268901 | 10.26 | 0.2824999 | 0.30156 | 0.281045 | 134994 |
| 1781818140 | 0.2620199 | -0.03838 | -12.78 | 0.3103 | 0.3103 | 0.23715 | 237590 |
| 1781731740 | 0.3004 | -0.0142 | -4.51 | 0.3104 | 0.3221 | 0.3004 | 11099 |
| 1781645340 | 0.3146 | 0.0009 | 0.29 | 0.32 | 0.337 | 0.3042 | 16451 |
| 1781558940 | 0.3137 | 0.00199 | 0.64 | 0.3199 | 0.3199 | 0.3005 | 10735 |
| 1781299740 | 0.31171 | 0.0055 | 1.80 | 0.30019 | 0.32 | 0.29409 | 42919 |
| 1781213220 | 0.30621 | -0.01735 | -5.36 | 0.31955 | 0.3225 | 0.30621 | 3750 |
| 1781126940 | 0.32356 | 0.00976 | 3.11 | 0.32379 | 0.324 | 0.32 | 13900 |
| 1781040540 | 0.3138 | -0.01455 | -4.43 | 0.325 | 0.325 | 0.3138 | 6045 |
| 1780954140 | 0.3283499 | 0.0058499 | 1.81 | 0.331125 | 0.331125 | 0.3254 | 15402 |
| 1780694940 | 0.3225 | -0.02242 | -6.50 | 0.32803 | 0.33395 | 0.3225 | 4149 |
| 1780608540 | 0.34492 | 0.00842 | 2.50 | 0.34492 | 0.34492 | 0.34492 | 1500 |
| 1780522140 | 0.3365 | -0.00942 | -2.72 | 0.34369 | 0.3527 | 0.3365 | 8680 |
| 1780435740 | 0.34592 | 0.00088 | 0.26 | 0.35 | 0.35718 | 0.333475 | 154569 |
| 1780349340 | 0.34504 | -0.01406 | -3.92 | 0.3328999 | 0.35625 | 0.3328999 | 6722 |
| 1780090080 | 0.3590999 | -0.00118 | -0.33 | 0.3728 | 0.3728 | 0.33 | 71050 |
| 1780003320 | 0.36028 | 0.02608 | 7.80 | 0.34 | 0.36028 | 0.34 | 82604 |
| 1779917340 | 0.3342 | -0.0111 | -3.21 | 0.3338999 | 0.34265 | 0.3338999 | 37300 |
| 1779830940 | 0.3453 | -0.0111 | -3.11 | 0.36562 | 0.36562 | 0.330326 | 21893 |
| 1779484920 | 0.3564 | -0.0079 | -2.17 | 0.3542 | 0.3694 | 0.3502 | 6338 |
| 1779398880 | 0.3643 | 0.0236 | 6.93 | 0.34729 | 0.3645 | 0.34729 | 45505 |
| 1779312300 | 0.3407 | 0.0096 | 2.90 | 0.3311 | 0.3439999 | 0.3311 | 17800 |
| 1779225660 | 0.3311 | -0.028725 | -7.98 | 0.3401 | 0.35 | 0.3119 | 82281 |
| 1779139740 | 0.359825 | -0.016075 | -4.28 | 0.363518 | 0.363518 | 0.359825 | 6819 |
| 1778880000 | 0.3759 | -0.00635 | -1.66 | 0.3784 | 0.3784 | 0.37225 | 12100 |
| 1778793900 | 0.38225 | -0.01775 | -4.44 | 0.4 | 0.4 | 0.3689 | 26766 |
| 1778707380 | 0.4 | -0.01 | -2.44 | 0.4026 | 0.4026 | 0.4 | 11670 |
| 1778621340 | 0.4099999 | 0.0088999 | 2.22 | 0.3985 | 0.41572 | 0.3971 | 37460 |
| 1778534940 | 0.4011 | 0.0109 | 2.79 | 0.39 | 0.40465 | 0.3871 | 26922 |
| 1778275200 | 0.3902 | -0.0098 | -2.45 | 0.4 | 0.4099999 | 0.3902 | 51793 |
| 1778188800 | 0.4 | -0.0008 | -0.20 | 0.39 | 0.4 | 0.39 | 4066 |
| 1778102520 | 0.4008 | -0.0223 | -5.27 | 0.4064999 | 0.413 | 0.396 | 28269 |
| 1778016000 | 0.4231 | 0.0015 | 0.36 | 0.4216 | 0.4337 | 0.42077 | 20090 |
| 1777930140 | 0.4216 | 0.01 | 2.43 | 0.419 | 0.431 | 0.41035 | 114663 |
| 1777671000 | 0.4116 | 0.0297 | 7.78 | 0.3832 | 0.415 | 0.3832 | 42622 |
| 1777584540 | 0.3819 | 0.0438 | 12.95 | 0.3706999 | 0.3913 | 0.361575 | 103784 |
| 1777498140 | 0.3381 | -0.01984 | -5.54 | 0.3577 | 0.3577 | 0.33 | 19000 |
| 1777411800 | 0.35794 | -0.01206 | -3.26 | 0.35794 | 0.35794 | 0.35794 | 191 |
| 1777325400 | 0.37 | 0.001414 | 0.38 | 0.36574 | 0.37 | 0.36574 | 4261 |
| 1777065780 | 0.368586 | 0.0008261 | 0.22 | 0.3719 | 0.3719 | 0.368586 | 1565 |
| 1776979740 | 0.3677599 | 0.0115849 | 3.25 | 0.37 | 0.37 | 0.3677599 | 6000 |
| 1776893280 | 0.356175 | 0.001975 | 0.56 | 0.359 | 0.359 | 0.356175 | 1435 |
| 1776806940 | 0.3542 | 0.0112 | 3.27 | 0.3542 | 0.3542 | 0.35177 | 16768 |
| 1776720540 | 0.343 | 0.0143 | 4.35 | 0.33504 | 0.343 | 0.33504 | 17593 |
| 1776460800 | 0.3287 | 0.00866 | 2.71 | 0.3304 | 0.3464999 | 0.32852 | 15778 |
| 1776374940 | 0.32004 | -0.0074 | -2.26 | 0.3219099 | 0.32748 | 0.31966 | 13231 |
| 1776288360 | 0.32744 | 0.02644 | 8.78 | 0.3116 | 0.33137 | 0.3116 | 6210 |
| 1776202140 | 0.301 | 0.0065 | 2.21 | 0.2970999 | 0.3071 | 0.2970999 | 5000 |
| 1776115740 | 0.2945 | 0.0059 | 2.04 | 0.2932 | 0.3017 | 0.2932 | 10554 |
| 1775856000 | 0.2886 | -0.0229 | -7.35 | 0.29996 | 0.29996 | 0.2886 | 1171 |
| 1775770140 | 0.3115 | 0.0061 | 2.00 | 0.3033 | 0.3115 | 0.3031 | 3405 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
