Foraco International Marseille (PK) (FRACF)
USOTC
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.2 | 13.3333333333 | 1.5 | 1.7 | 1.5 | 7667 | 1.54304348 | CS |
4 | 0.11 | 6.91823899371 | 1.59 | 1.7 | 1.5 | 4900 | 1.54489796 | CS |
12 | 0.188 | 12.4338624339 | 1.512 | 1.7 | 1.5 | 3742 | 1.57264609 | CS |
26 | -0.41 | -19.4312796209 | 2.11 | 2.11 | 1.3739 | 3486 | 1.68835082 | CS |
52 | 0.3938 | 30.1485224315 | 1.3062 | 2.31 | 1.2839 | 4655 | 1.68803394 | CS |
156 | -0.07 | -3.95480225989 | 1.77 | 2.31 | 0.7 | 7440 | 1.39649678 | CS |
260 | 1.4453 | 567.451904201 | 0.2547 | 2.31 | 0.142 | 6603 | 0.996997 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1733350980 | 1.7 | 0.07 | 4.29 | 1.7 | 1.7 | 1.7 | 3000 |
1733264700 | 1.6299999 | 0.13 | 8.67 | 1.6299999 | 1.6299999 | 1.6299999 | 3000 |
1733177400 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
1732918200 | 1.5 | -0.07 | -4.15 | 1.5 | 1.5195 | 1.5 | 17000 |
1732746360 | 1.565 | 0 | 0.00 | 1.565 | 1.565 | 1.565 | 0 |
1732659960 | 1.565 | 0 | 0.00 | 1.565 | 1.565 | 1.565 | 0 |
1732573560 | 1.565 | -0.03 | -1.57 | 1.565 | 1.565 | 1.565 | 1000 |
1732314060 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
1732227660 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
1732141260 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
1732054860 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
1731968460 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
1731709260 | 1.59 | -0.06 | -3.64 | 1.59 | 1.59 | 1.59 | 500 |
1731619500 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
1731533100 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
1731446700 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
1731360300 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
1731101100 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
1731014700 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
1730928300 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
1730841900 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
1730755500 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
1730496300 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
1730409900 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
1730323500 | 1.65 | -0.01 | -0.60 | 1.65 | 1.65 | 1.65 | 200 |
1730237280 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
1730150880 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
1729891680 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
1729805280 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
1729718880 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
1729632480 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
1729546080 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
1729286880 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
1729200480 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
1729114080 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
1729027680 | 1.66 | 0.09 | 5.40 | 1.66 | 1.66 | 1.66 | 1000 |
1728940980 | 1.575 | 0 | 0.00 | 1.575 | 1.575 | 1.575 | 0 |
1728681780 | 1.575 | 0 | 0.00 | 1.575 | 1.575 | 1.575 | 0 |
1728595380 | 1.575 | 0 | 0.00 | 1.575 | 1.575 | 1.575 | 0 |
1728508980 | 1.575 | 0 | 0.00 | 1.575 | 1.575 | 1.575 | 0 |
1728422580 | 1.575 | -0.1 | -5.69 | 1.575 | 1.575 | 1.575 | 25500 |
1728336000 | 1.67 | 0.02 | 1.21 | 1.67 | 1.67 | 1.67 | 5000 |
1728077220 | 1.65 | -0.02 | -1.20 | 1.65 | 1.65 | 1.65 | 2000 |
1727990400 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
1727904000 | 1.67 | 0.06 | 3.49 | 1.67 | 1.67 | 1.67 | 1100 |
1727818140 | 1.6137 | -0.05 | -2.79 | 1.6137 | 1.6174 | 1.6137 | 1000 |
1727731200 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
1727472000 | 1.66 | 0.08 | 5.06 | 1.62 | 1.66 | 1.62 | 1100 |
1727386200 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
1727299200 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
1727212800 | 1.58 | 0.06 | 3.95 | 1.52 | 1.58 | 1.52 | 3300 |
1727126400 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
1726867200 | 1.52 | 0.02 | 1.33 | 1.52 | 1.52 | 1.52 | 1000 |
1726781220 | 1.5 | -0.01 | -0.66 | 1.5 | 1.5 | 1.5 | 400 |
1726694640 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
1726608240 | 1.51 | -0 | -0.13 | 1.51 | 1.51 | 1.51 | 4001 |
1726522140 | 1.512 | 0 | 0.00 | 1.512 | 1.512 | 1.512 | 0 |
1726262940 | 1.512 | 0.11 | 8.00 | 1.512 | 1.512 | 1.512 | 1000 |
1726176540 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
1726090140 | 1.4 | 0.02 | 1.63 | 1.4 | 1.4 | 1.4 | 3500 |
1726003500 | 1.3775 | -0.07 | -5.00 | 1.3738999 | 1.3775 | 1.3738999 | 5600 |
1725917220 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
1725658020 | 1.45 | -0.15 | -9.38 | 1.6 | 1.6 | 1.45 | 5100 |
1725571440 | 1.6 | -0.12 | -6.98 | 1.6 | 1.6 | 1.6 | 201 |
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