Premium
Fast Retailing Company (PK) (FRCOF)
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 | 42.18 | 8.6282371231 | 488.86 | 544.49 | 488.7 | 1511 | 492.87197451 | CS |
| 4 | 31.25 | 6.25262610296 | 499.79 | 544.49 | 453.25 | 1785 | 498.328129 | CS |
| 12 | 159.56 | 42.9525142673 | 371.48 | 544.49 | 371.48 | 2005 | 475.71372342 | CS |
| 26 | 172.35 | 48.0498480582 | 358.69 | 544.49 | 358.69 | 1246 | 469.21788845 | CS |
| 52 | 216.04 | 68.5841269841 | 315 | 544.49 | 283.94 | 877 | 463.03249627 | CS |
| 156 | 276.25 | 108.422622552 | 254.79 | 544.49 | 209.03 | 595 | 437.61354904 | CS |
| 260 | -216.4924 | -28.9609386831 | 747.5324 | 754.75 | 205.44 | 426 | 446.88676247 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781818140 | 499.76 | 6.88 | 1.40 | 499.76 | 525.58 | 499.76 | 5 |
| 1781731740 | 492.88 | -19.16 | -3.74 | 544.47 | 544.49 | 492.88 | 6006 |
| 1781645340 | 512.04499 | 23.34 | 4.78 | 489.17 | 512.04499 | 489.17 | 2 |
| 1781558940 | 488.7 | -11.3 | -2.26 | 488.86 | 506 | 488.7 | 29 |
| 1781299740 | 500 | 31.59 | 6.74 | 482.1 | 500 | 482.1 | 1506 |
| 1781213220 | 468.41 | 9.51 | 2.07 | 468.41 | 468.41 | 468.41 | 1 |
| 1781126940 | 458.9 | 0 | 0.00 | 458.9 | 458.9 | 458.9 | 0 |
| 1781040540 | 458.9 | -39.07 | -7.84 | 458.9 | 458.9 | 458.9 | 1 |
| 1780954140 | 497.965 | 33.42 | 7.19 | 521.29 | 521.45 | 474.72 | 11 |
| 1780694940 | 464.55 | -28.79 | -5.84 | 508.32 | 508.32 | 464.55 | 3 |
| 1780608540 | 493.34 | 15.42 | 3.23 | 468.85 | 517.04 | 468.1 | 604 |
| 1780522140 | 477.92 | -37.08 | -7.20 | 500 | 500 | 466.2 | 18 |
| 1780435740 | 515 | -12.01 | -2.28 | 522.66999 | 522.89 | 511.525 | 7 |
| 1780349340 | 527.01 | 27.01 | 5.40 | 526.85 | 527.01 | 526.85 | 4 |
| 1780090080 | 500 | 0 | 0.00 | 500 | 500 | 500 | 10 |
| 1780003320 | 500 | 34.33 | 7.37 | 499.84 | 500 | 471.68 | 22026 |
| 1779917340 | 465.67 | -21.14 | -4.34 | 495.84 | 495.84 | 465.67 | 88 |
| 1779830940 | 486.8125 | -10.55 | -2.12 | 499.79 | 499.95 | 453.25 | 17 |
| 1779484920 | 497.36 | 36.13 | 7.83 | 474 | 497.36 | 452.13 | 457 |
| 1779398880 | 461.23 | 5.76 | 1.26 | 441.44 | 481.02 | 441.44 | 8 |
| 1779312300 | 455.47 | 9.89 | 2.22 | 455.47 | 455.47 | 455.47 | 27 |
| 1779226140 | 445.585 | 0 | 0.00 | 445.585 | 445.585 | 445.585 | 0 |
| 1779139740 | 445.585 | 3.07 | 0.69 | 466.51 | 466.51 | 445.585 | 3 |
| 1778880000 | 442.5175 | 11.29 | 2.62 | 474.45 | 474.45 | 431.98 | 54 |
| 1778793900 | 431.23 | -27.51 | -6.00 | 431.23 | 431.23 | 431.23 | 1 |
| 1778707380 | 458.735 | 25.53 | 5.89 | 438.37 | 479.1 | 438.37 | 7007 |
| 1778621340 | 433.21 | -44.59 | -9.33 | 475.92 | 475.92 | 433.21 | 15018 |
| 1778534940 | 477.8 | -1.73 | -0.36 | 455.76 | 499.84 | 455.76 | 8013 |
| 1778275200 | 479.53 | 24.5 | 5.38 | 499.84 | 499.84 | 458.28 | 42562 |
| 1778188800 | 455.03 | -33.67 | -6.89 | 457.06 | 477.78 | 455.03 | 24 |
| 1778102520 | 488.7025 | 10.03 | 2.09 | 499.84 | 499.84 | 488.7025 | 9 |
| 1778016000 | 478.675 | 14.72 | 3.17 | 490.2 | 490.2 | 478.675 | 9 |
| 1777930140 | 463.955 | 3.95 | 0.86 | 487.91 | 487.91 | 443.06 | 21 |
| 1777671000 | 460 | -31.49 | -6.41 | 460 | 460 | 460 | 27 |
| 1777584540 | 491.49 | 17.41 | 3.67 | 491.33 | 491.49 | 491.33 | 9 |
| 1777498140 | 474.08 | 20.09 | 4.43 | 475.38 | 475.38 | 452.095 | 4 |
| 1777411800 | 453.99 | 23.89 | 5.55 | 474.86 | 474.86 | 453.99 | 10 |
| 1777325400 | 430.1 | -10 | -2.27 | 474.72 | 474.88 | 430.1 | 10 |
| 1777065780 | 440.095 | 5.98 | 1.38 | 460.42 | 460.42 | 419.77 | 5 |
| 1776979740 | 434.115 | -16.58 | -3.68 | 414.17 | 453.44 | 414.17 | 12 |
| 1776893280 | 450.695 | -1.75 | -0.39 | 471.76 | 471.76 | 450.695 | 4 |
| 1776806940 | 452.4475 | -18.8 | -3.99 | 485.43 | 485.43 | 441.56 | 12 |
| 1776720540 | 471.25 | -5.55 | -1.16 | 472.47 | 493.29 | 449.21 | 18 |
| 1776460800 | 476.8 | 8.32 | 1.77 | 497.95 | 497.95 | 453.46 | 7 |
| 1776374940 | 468.485 | -12.01 | -2.50 | 490.53 | 490.53 | 468.485 | 4 |
| 1776288360 | 480.495 | -16.32 | -3.28 | 490.91 | 491.88 | 445.52 | 24 |
| 1776202140 | 496.81 | 2.83 | 0.57 | 496.81 | 496.81 | 496.81 | 1 |
| 1776115740 | 493.983 | 17.57 | 3.69 | 449.95 | 493.983 | 449.95 | 303 |
| 1775856000 | 476.41 | -18.82 | -3.80 | 499.84 | 499.84 | 452.98 | 213 |
| 1775770140 | 495.225 | 65.12 | 15.14 | 515.14 | 515.14 | 435.16 | 133 |
| 1775683500 | 430.1036 | 14.4 | 3.46 | 453.91 | 453.91 | 430.1036 | 29 |
| 1775597340 | 415.7 | 0 | 0.00 | 415.7 | 415.7 | 415.7 | 0 |
| 1775510940 | 415.7 | 16.28 | 4.07 | 388.39 | 415.7 | 388.39 | 1527 |
| 1775164920 | 399.425 | -4.93 | -1.22 | 418.11 | 418.11 | 380.78 | 14 |
| 1775078400 | 404.355 | 18.45 | 4.78 | 422.31 | 422.31 | 403.93 | 353 |
| 1774992480 | 385.905 | 0 | 0.00 | 385.905 | 385.905 | 385.905 | 0 |
| 1774906080 | 385.905 | -1.29 | -0.33 | 371.48 | 400.33 | 371.48 | 19 |
| 1774646940 | 387.195 | -9.05 | -2.28 | 398.48 | 398.48 | 387.195 | 104 |
| 1774560480 | 396.2475 | 15.4 | 4.04 | 405.4 | 405.4 | 396.2475 | 132 |
| 1774473900 | 380.85 | -9.1 | -2.33 | 409.38 | 409.38 | 380.85 | 8 |
| 1774387560 | 389.95 | -7.5 | -1.89 | 405.49 | 405.49 | 389.95 | 9 |
| 1774300800 | 397.45 | 3.07 | 0.78 | 397.45 | 397.45 | 397.45 | 1603 |
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.
