Premium
Fiera Capital Corporation (PK) (FRRPF)
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 | -0.13 | -2.19224283305 | 5.93 | 6.03 | 5.8 | 1713 | 5.92393833 | CS |
| 4 | -0.4278 | -6.86919939626 | 6.2278 | 6.2278 | 5.75 | 1402 | 6.01060287 | CS |
| 12 | -1.34 | -18.7675070028 | 7.14 | 7.5 | 5.75 | 2572 | 6.66980303 | CS |
| 26 | -0.6 | -9.375 | 6.4 | 7.5 | 5.5 | 6960 | 6.51775669 | CS |
| 52 | 0.69 | 13.5029354207 | 5.11 | 7.5 | 4.65 | 11907 | 5.97707341 | CS |
| 156 | -2.08 | -26.3959390863 | 7.88 | 8.41 | 3.29 | 14029 | 5.46191207 | CS |
| 260 | -4.0126 | -40.8923221165 | 9.8126 | 9.8207 | 3.29 | 19443 | 7.08245702 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738103220 | 5.8855 | 0 | 0.00 | 5.8855 | 5.8855 | 5.8855 | 0 |
| 1738016820 | 5.8855 | -0.14 | -2.40 | 5.86 | 5.8855 | 5.86 | 2106 |
| 1737757440 | 6.03 | 0.12 | 2.03 | 6.03 | 6.03 | 6.03 | 1027 |
| 1737671040 | 5.91 | 0 | 0.00 | 5.91 | 5.91 | 5.91 | 0 |
| 1737584640 | 5.91 | 0.11 | 1.90 | 5.93 | 5.93 | 5.91 | 2007 |
| 1737498540 | 5.8 | 0.02 | 0.35 | 5.8 | 5.8 | 5.8 | 100 |
| 1737152880 | 5.78 | 0.03 | 0.52 | 5.78 | 5.78 | 5.78 | 865 |
| 1737066000 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1736979600 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1736893200 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1736806800 | 5.75 | -0.32 | -5.27 | 5.75 | 5.75 | 5.75 | 865 |
| 1736547960 | 6.07 | 0 | 0.00 | 6.07 | 6.07 | 6.07 | 0 |
| 1736375160 | 6.07 | 0 | 0.00 | 6.07 | 6.07 | 6.07 | 0 |
| 1736288760 | 6.07 | 0 | 0.00 | 6.07 | 6.07 | 6.07 | 0 |
| 1736202360 | 6.07 | -0.16 | -2.53 | 6.07 | 6.07 | 6.07 | 198 |
| 1735943100 | 6.2278 | 0 | 0.00 | 6.2278 | 6.2278 | 6.2278 | 0 |
| 1735856700 | 6.2278 | 0.03 | 0.52 | 6.2278 | 6.2278 | 6.2278 | 4050 |
| 1735683000 | 6.1955 | 0 | 0.00 | 6.1955 | 6.1955 | 6.1955 | 0 |
| 1735596600 | 6.1955 | 0 | 0.00 | 6.1955 | 6.1955 | 6.1955 | 0 |
| 1735337400 | 6.1955 | 0 | 0.00 | 6.1955 | 6.1955 | 6.1955 | 0 |
| 1735251000 | 6.1955 | 0 | 0.00 | 6.1955 | 6.1955 | 6.1955 | 0 |
| 1735078200 | 6.1955 | 0.11 | 1.73 | 6.1955 | 6.1955 | 6.1955 | 1000 |
| 1734992400 | 6.09 | 0.01 | 0.24 | 6.1 | 6.1 | 6.09 | 627 |
| 1734733200 | 6.0754 | -0.36 | -5.59 | 6.07 | 6.0754 | 6.07 | 6000 |
| 1734647340 | 6.4350889 | 0 | 0.00 | 6.4350889 | 6.4350889 | 6.4350889 | 0 |
| 1734560940 | 6.4350889 | 0.01 | 0.08 | 6.4350889 | 6.4350889 | 6.4350889 | 1332 |
| 1734474540 | 6.43 | 0 | 0.00 | 6.43 | 6.43 | 6.43 | 0 |
| 1734388140 | 6.43 | 0 | 0.00 | 6.43 | 6.43 | 6.43 | 0 |
| 1734128940 | 6.43 | -0.18 | -2.72 | 6.43 | 6.43 | 6.43 | 1930 |
| 1734042000 | 6.61 | 0 | 0.00 | 6.61 | 6.61 | 6.61 | 0 |
| 1733955600 | 6.61 | 0 | 0.00 | 6.61 | 6.61 | 6.61 | 0 |
| 1733869200 | 6.61 | -0.14 | -2.07 | 6.61 | 6.61 | 6.61 | 119 |
| 1733782800 | 6.75 | -0.07 | -1.03 | 6.75 | 6.75 | 6.75 | 1054 |
| 1733523600 | 6.82 | -0.16 | -2.30 | 6.82 | 6.82 | 6.82 | 1070 |
| 1733437740 | 6.9807 | 0 | 0.00 | 6.9807 | 6.9807 | 6.9807 | 0 |
| 1733351340 | 6.9807 | 0 | 0.00 | 6.9807 | 6.9807 | 6.9807 | 0 |
| 1733264940 | 6.9807 | 0 | 0.00 | 6.9807 | 6.9807 | 6.9807 | 0 |
| 1733178540 | 6.9807 | 0 | 0.00 | 6.9807 | 6.9807 | 6.9807 | 0 |
| 1732919340 | 6.9807 | 0 | 0.00 | 6.9807 | 6.9807 | 6.9807 | 0 |
| 1732746540 | 6.9807 | -0.02 | -0.28 | 6.9807 | 6.9807 | 6.9807 | 225 |
| 1732659960 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1732573560 | 7 | 0.03 | 0.47 | 7 | 7 | 7 | 28726 |
| 1732314000 | 6.9675 | 0 | 0.00 | 6.9675 | 6.9675 | 6.9675 | 0 |
| 1732227600 | 6.9675 | 0 | 0.00 | 6.9675 | 6.9675 | 6.9675 | 0 |
| 1732141200 | 6.9675 | 0 | 0.00 | 6.9675 | 6.9675 | 6.9675 | 0 |
| 1732054800 | 6.9675 | -0.21 | -2.96 | 7.06 | 7.06 | 6.96 | 1100 |
| 1731968640 | 7.18 | 0.05 | 0.64 | 7.18 | 7.18 | 7.18 | 855 |
| 1731709560 | 7.134672 | 0 | 0.00 | 7.134672 | 7.134672 | 7.134672 | 0 |
| 1731623160 | 7.134672 | 0 | 0.00 | 7.134672 | 7.134672 | 7.134672 | 0 |
| 1731536760 | 7.134672 | 0.18 | 2.61 | 7.2053 | 7.2053 | 7.134672 | 2775 |
| 1731450000 | 6.9535 | 0 | 0.00 | 6.9535 | 6.9535 | 6.9535 | 0 |
| 1731363600 | 6.9535 | -0.55 | -7.29 | 6.9535 | 6.9535 | 6.9535 | 370 |
| 1731104940 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1731018540 | 7.5 | 0.36 | 5.04 | 7.14 | 7.5 | 7.14 | 750 |
| 1730928420 | 7.14 | 0 | 0.00 | 7.14 | 7.14 | 7.14 | 0 |
| 1730842020 | 7.14 | 0 | 0.00 | 7.14 | 7.14 | 7.14 | 0 |
| 1730755620 | 7.14 | 0 | 0.00 | 7.14 | 7.14 | 7.14 | 0 |
| 1730496420 | 7.14 | 0.14 | 2.00 | 7.14 | 7.14 | 7.14 | 23535 |
| 1730409780 | 7 | -0.1 | -1.34 | 7 | 7 | 7 | 3455 |
| 1730323500 | 7.095 | 0.05 | 0.78 | 7.1 | 7.1 | 7.095 | 15392 |
| 1730237280 | 7.04 | 0 | 0.00 | 7.04 | 7.04 | 7.04 | 0 |
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
