Premium
Fairfax Financial Holding Ltd (PK) (FRFHF)
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 | 25.97 | 1.86783469267 | 1390.38 | 1443.51 | 1384.474 | 2871 | 1408.35029302 | CS |
| 4 | 115.77 | 8.90141321564 | 1300.58 | 1443.51 | 1292.5 | 4550 | 1373.14248109 | CS |
| 12 | 228.915 | 19.2781078543 | 1187.435 | 1443.51 | 1178.4795 | 4273 | 1295.98422925 | CS |
| 26 | 303.47 | 27.2688879304 | 1112.88 | 1443.51 | 1027 | 4191 | 1213.3776318 | CS |
| 52 | 505.6992 | 55.5316263929 | 910.6508 | 1443.51 | 875.73 | 5940 | 1087.30919822 | CS |
| 156 | 969.8 | 217.176128093 | 446.55 | 1443.51 | 437.5 | 6872 | 758.897238 | CS |
| 260 | 967.9367 | 215.858160318 | 448.4133 | 1443.51 | 223.52 | 8675 | 548.82632253 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733178180 | 1432.035 | 18.81 | 1.33 | 1415 | 1435 | 1413.23 | 2049 |
| 1732918200 | 1413.23 | 9.57 | 0.68 | 1403.8 | 1417 | 1401.186 | 819 |
| 1732746540 | 1403.66 | 2.62 | 0.19 | 1391.0201 | 1411.22 | 1391.02 | 3992 |
| 1732660140 | 1401.04 | 6.56 | 0.47 | 1390.38 | 1408.22 | 1384.474 | 4624 |
| 1732573560 | 1394.48 | -18.58 | -1.31 | 1426 | 1426 | 1390.38 | 13640 |
| 1732314000 | 1413.06 | 11.96 | 0.85 | 1403.5 | 1420 | 1400.09 | 14232 |
| 1732227900 | 1401.1 | 6.41 | 0.46 | 1396.15 | 1410 | 1391.09 | 3226 |
| 1732141740 | 1394.69 | 16.69 | 1.21 | 1388.99 | 1396 | 1365.9 | 3768 |
| 1732054800 | 1378 | 10.77 | 0.79 | 1365.5 | 1392.59 | 1350 | 2823 |
| 1731968640 | 1367.23 | 8.02 | 0.59 | 1355.18 | 1374.3699 | 1339.31 | 6003 |
| 1731709260 | 1359.21 | -11.46 | -0.84 | 1367 | 1374.98 | 1353.3599 | 1997 |
| 1731622800 | 1370.67 | 13.16 | 0.97 | 1354.24 | 1376.3026 | 1350 | 1998 |
| 1731536760 | 1357.515 | 8.81 | 0.65 | 1352 | 1362.56 | 1324.8599 | 3152 |
| 1731450480 | 1348.71 | 13.26 | 0.99 | 1336.5 | 1360.92 | 1329 | 3829 |
| 1731363600 | 1335.4475 | 17.56 | 1.33 | 1317.03 | 1340 | 1317.03 | 1934 |
| 1731104400 | 1317.89 | 4.39 | 0.33 | 1292.5 | 1340 | 1292.5 | 1277 |
| 1731018540 | 1313.5 | 15.82 | 1.22 | 1303.07 | 1320.3599 | 1295.29 | 8792 |
| 1730931600 | 1297.683 | -19.32 | -1.47 | 1325 | 1350 | 1292.81 | 5175 |
| 1730845680 | 1317 | 12.7 | 0.97 | 1300.58 | 1327.43 | 1300.58 | 3170 |
| 1730759160 | 1304.3 | -45.7 | -3.39 | 1335.8 | 1356 | 1295 | 4673 |
| 1730496420 | 1350 | 104.48 | 8.39 | 1255.26 | 1350 | 1247 | 7230 |
| 1730409780 | 1245.52 | -16.9 | -1.34 | 1264.3699 | 1264.3699 | 1232.69 | 1953 |
| 1730323500 | 1262.42 | -9.29 | -0.73 | 1255.92 | 1271 | 1235 | 2629 |
| 1730237280 | 1271.71 | 15.44 | 1.23 | 1260.73 | 1275 | 1257.7 | 2052 |
| 1730150880 | 1256.27 | 5.27 | 0.42 | 1250 | 1266.95 | 1243.83 | 4845 |
| 1729891500 | 1251 | -5.36 | -0.43 | 1262.41 | 1264 | 1251 | 1176 |
| 1729805160 | 1256.3599 | 4.46 | 0.36 | 1247.08 | 1270.44 | 1247.08 | 1976 |
| 1729718940 | 1251.9 | -3.67 | -0.29 | 1255.545 | 1255.545 | 1237.3418 | 1373 |
| 1729632300 | 1255.57 | -0.98 | -0.08 | 1258.66 | 1263.099 | 1249.01 | 2539 |
| 1729545600 | 1256.5474 | 2.51 | 0.20 | 1251.85 | 1260 | 1237.695 | 1545 |
| 1729286400 | 1254.035 | -21.49 | -1.68 | 1271.66 | 1275 | 1252.6262 | 3579 |
| 1729200000 | 1275.52 | 9.82 | 0.78 | 1262.4949 | 1281.14 | 1262.4949 | 1677 |
| 1729113960 | 1265.7 | -11.3 | -0.88 | 1277 | 1283.8869 | 1257.45 | 4383 |
| 1729027680 | 1277 | 11.82 | 0.93 | 1277.63 | 1277.63 | 1261.1139 | 10045 |
| 1728941220 | 1265.18 | -5.95 | -0.47 | 1249 | 1287.88 | 1249 | 850 |
| 1728681900 | 1271.13 | 19.56 | 1.56 | 1257.04 | 1278.52 | 1247.53 | 2402 |
| 1728595560 | 1251.57 | 42.12 | 3.48 | 1237.95 | 1266.59 | 1212.796 | 2384 |
| 1728508800 | 1209.455 | -33.62 | -2.70 | 1242.26 | 1242.26 | 1208.2449 | 8439 |
| 1728422580 | 1243.07 | -9.21 | -0.74 | 1261.1099 | 1261.1099 | 1236.57 | 2011 |
| 1728336000 | 1252.28 | -32.48 | -2.53 | 1284.005 | 1284.76 | 1250.34 | 12885 |
| 1728077220 | 1284.76 | 8.7 | 0.68 | 1274.42 | 1295 | 1268.0039 | 8233 |
| 1727990760 | 1276.06 | 10.08 | 0.80 | 1260.93 | 1286.7333 | 1253.53 | 4405 |
| 1727904000 | 1265.98 | -5.02 | -0.39 | 1253.53 | 1286.776 | 1253.53 | 12049 |
| 1727818140 | 1271 | 12.61 | 1.00 | 1258.39 | 1273.2 | 1251.74 | 3350 |
| 1727731380 | 1258.39 | 15.64 | 1.26 | 1230.45 | 1260.326 | 1229.95 | 1606 |
| 1727472000 | 1242.75 | -3.73 | -0.30 | 1246.824 | 1255.81 | 1237.65 | 3794 |
| 1727386200 | 1246.48 | -3.52 | -0.28 | 1253.49 | 1263 | 1231.095 | 2270 |
| 1727299200 | 1250 | 25.52 | 2.08 | 1233.81 | 1250 | 1221.17 | 2947 |
| 1727212800 | 1224.48 | -14.47 | -1.17 | 1234.5121 | 1240 | 1218.83 | 6654 |
| 1727126940 | 1238.95 | -5.97 | -0.48 | 1246.49 | 1253.49 | 1233.6 | 4229 |
| 1726867200 | 1244.922 | -6.43 | -0.51 | 1252 | 1254.89 | 1230.1639 | 4055 |
| 1726781220 | 1251.35 | 11.07 | 0.89 | 1203.82 | 1262 | 1190.4 | 2938 |
| 1726694460 | 1240.28 | 2.82 | 0.23 | 1244 | 1248.97 | 1230.058 | 1892 |
| 1726608240 | 1237.46 | -0.8 | -0.06 | 1241 | 1245 | 1231.95 | 2965 |
| 1726521720 | 1238.26 | 17.2 | 1.41 | 1205.42 | 1240.4149 | 1205.42 | 2612 |
| 1726262940 | 1221.06 | -6.84 | -0.56 | 1230.75 | 1230.75 | 1212.91 | 10369 |
| 1726176540 | 1227.9 | 16.5 | 1.36 | 1215.39 | 1229 | 1212 | 4759 |
| 1726090140 | 1211.4 | -1.45 | -0.12 | 1207.14 | 1214.3175 | 1193.07 | 2696 |
| 1726003500 | 1212.85 | 27.3 | 2.30 | 1187.435 | 1212.85 | 1178.4795 | 3201 |
| 1725917160 | 1185.55 | 6.15 | 0.52 | 1182.96 | 1203.5 | 1182.96 | 2791 |
| 1725658020 | 1179.4 | -36.47 | -3.00 | 1196.6101 | 1219.49 | 1179.31 | 3053 |
| 1725571440 | 1215.874 | 13.62 | 1.13 | 1191.51 | 1220 | 1191.51 | 2646 |
| 1725485040 | 1202.25 | -0.48 | -0.04 | 1195 | 1208.07 | 1192.1 | 9346 |
| 1725398880 | 1202.73 | -2.27 | -0.19 | 1209.41 | 1209.8599 | 1193.94 | 15178 |
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
