Premium
First Robinson Financial Corp (PK) (FRFC)
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 | 0 | 41.45 | 41.45 | 41.45 | 2503 | 41.45 | CS |
| 4 | 0.2 | 0.484848484848 | 41.25 | 41.5 | 41.25 | 2531 | 41.40799415 | CS |
| 12 | -0.44 | -1.05037001671 | 41.89 | 55 | 39.75 | 1181 | 41.21392933 | CS |
| 26 | 4.19 | 11.2453032743 | 37.26 | 55 | 37.16 | 853 | 39.76212977 | CS |
| 52 | 0.95 | 2.34567901235 | 40.5 | 55 | 34.26 | 831 | 38.76312178 | CS |
| 156 | -18.55 | -30.9166666667 | 60 | 60 | 34.26 | 695 | 43.54965767 | CS |
| 260 | -18.5501 | -30.9167818054 | 60.0001 | 70 | 34.26 | 687 | 47.50699836 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733955900 | 41.45 | 0 | 0.00 | 41.45 | 41.45 | 41.45 | 0 |
| 1733869500 | 41.45 | 0 | 0.00 | 41.45 | 41.45 | 41.45 | 0 |
| 1733783100 | 41.45 | 0 | 0.00 | 41.45 | 41.45 | 41.45 | 0 |
| 1733523900 | 41.45 | 0 | 0.00 | 41.45 | 41.45 | 41.45 | 0 |
| 1733437500 | 41.45 | 0.04 | 0.10 | 41.45 | 41.45 | 41.45 | 2503 |
| 1733351100 | 41.41 | 0 | 0.00 | 41.41 | 41.41 | 41.41 | 0 |
| 1733264700 | 41.41 | 0 | 0.00 | 41.41 | 41.41 | 41.41 | 0 |
| 1733178300 | 41.41 | 0 | 0.00 | 41.41 | 41.41 | 41.41 | 0 |
| 1732919100 | 41.41 | 0 | 0.00 | 41.41 | 41.41 | 41.41 | 0 |
| 1732746300 | 41.41 | 0 | 0.00 | 41.41 | 41.41 | 41.41 | 0 |
| 1732659900 | 41.41 | 0 | 0.00 | 41.41 | 41.41 | 41.41 | 0 |
| 1732573500 | 41.41 | 0 | 0.00 | 41.41 | 41.41 | 41.41 | 0 |
| 1732314300 | 41.41 | 0 | 0.00 | 41.41 | 41.41 | 41.41 | 0 |
| 1732227900 | 41.41 | 0 | 0.00 | 41.41 | 41.41 | 41.41 | 600 |
| 1732141200 | 41.41 | 0 | 0.00 | 41.41 | 41.41 | 41.41 | 0 |
| 1732054800 | 41.41 | 0.01 | 0.02 | 41.41 | 41.41 | 41.41 | 3000 |
| 1731968640 | 41.4 | 0.15 | 0.36 | 41.5 | 41.5 | 41.4 | 6150 |
| 1731709200 | 41.25 | 0 | 0.00 | 41.25 | 41.25 | 41.25 | 0 |
| 1731622800 | 41.25 | 0.25 | 0.61 | 41.25 | 41.25 | 41.25 | 400 |
| 1731533160 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1731446760 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1731360360 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1731101160 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1731014760 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1730928360 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1730841960 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1730755560 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1730496360 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1730409960 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1730323560 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1730237160 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1730150760 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1729891560 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1729805160 | 41 | 1 | 2.50 | 41 | 41 | 41 | 103 |
| 1729718700 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1729632300 | 40 | 0 | 0.00 | 42.5 | 42.5 | 40 | 625 |
| 1729545600 | 40 | 0 | 0.00 | 40 | 40 | 40 | 500 |
| 1729286760 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1729200360 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1729113960 | 40 | 0.25 | 0.63 | 40 | 40 | 40 | 500 |
| 1729027680 | 39.75 | -4.25 | -9.66 | 55 | 55 | 39.75 | 1347 |
| 1728940980 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1728681780 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1728595380 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1728508980 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1728422580 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1728336180 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1728076980 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1727990580 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1727904180 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1727817780 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1727731380 | 44 | 1.01 | 2.35 | 44 | 44 | 44 | 200 |
| 1727472600 | 42.99 | 0 | 0.00 | 42.99 | 42.99 | 42.99 | 0 |
| 1727386200 | 42.99 | 0 | 0.00 | 42.99 | 42.99 | 42.99 | 2 |
| 1727299200 | 42.99 | 1.1 | 2.63 | 42.99 | 43 | 42.99 | 497 |
| 1727213220 | 41.89 | 0 | 0.00 | 41.89 | 41.89 | 41.89 | 0 |
| 1727126820 | 41.89 | 0 | 0.00 | 41.89 | 41.89 | 41.89 | 0 |
| 1726867620 | 41.89 | 0 | 0.00 | 41.89 | 41.89 | 41.89 | 0 |
| 1726781220 | 41.89 | 3.29 | 8.52 | 41.89 | 41.89 | 41.89 | 100 |
| 1726694940 | 38.6 | 0 | 0.00 | 38.6 | 38.6 | 38.6 | 0 |
| 1726608540 | 38.6 | 0 | 0.00 | 38.6 | 38.6 | 38.6 | 0 |
| 1726522140 | 38.6 | 0 | 0.00 | 38.6 | 38.6 | 38.6 | 0 |
| 1726262940 | 38.6 | 0 | 0.00 | 38.6 | 38.6 | 38.6 | 0 |
| 1726176540 | 38.6 | 0.6 | 1.58 | 39.5 | 39.89 | 38.6 | 782 |
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
