Premium
Fortescue Metal Group Ltd (QX) (FSUGY)
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 | -0.72 | -2.75439938791 | 26.14 | 26.14 | 25.075 | 179445 | 25.53178325 | DR |
| 4 | -1.88 | -6.88644688645 | 27.3 | 29.58 | 25 | 110760 | 26.56114826 | DR |
| 12 | -4.57 | -15.2384128043 | 29.99 | 33.437 | 25 | 77194 | 28.55214655 | DR |
| 26 | -4.9 | -16.1609498681 | 30.32 | 33.437 | 25 | 63537 | 28.62745271 | DR |
| 52 | 4.87 | 23.698296837 | 20.55 | 33.437 | 20.55 | 53879 | 27.33792126 | DR |
| 156 | -2.87 | -10.1449275362 | 28.29 | 39.76 | 16.41 | 76036 | 25.14395004 | DR |
| 260 | -10.77 | -29.7596021 | 36.19 | 39.76 | 16.41 | 73614 | 25.51015658 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783545840 | 25.42 | 0.02 | 0.08 | 25.13 | 25.51 | 25.075 | 121681 |
| 1783459740 | 25.4 | -0.33 | -1.28 | 25.57 | 25.73 | 25.26 | 341021 |
| 1783373340 | 25.73 | -0.07 | -0.27 | 25.73 | 25.775 | 25.56 | 141053 |
| 1783027740 | 25.8 | 0.26 | 1.02 | 26.14 | 26.14 | 25.4475 | 114026 |
| 1782941280 | 25.54 | -0.81 | -3.07 | 26.48 | 26.49 | 25 | 125481 |
| 1782854880 | 26.35 | -0.51 | -1.90 | 26.3284 | 26.48 | 26.25 | 101461 |
| 1782768300 | 26.86 | 0.4 | 1.51 | 26.36 | 27 | 26.36 | 117415 |
| 1782509280 | 26.46 | 0.25 | 0.95 | 26.16 | 26.61 | 26.16 | 88624 |
| 1782422460 | 26.21 | -0.08 | -0.30 | 26.1 | 26.31 | 25.95 | 105897 |
| 1782336000 | 26.29 | -0.42 | -1.57 | 26.55 | 26.55 | 26.26 | 85407 |
| 1782250140 | 26.71 | -0.76 | -2.77 | 26.79 | 26.98 | 26.63 | 102468 |
| 1782163500 | 27.47 | -0.33 | -1.19 | 27.62 | 27.75 | 27.38 | 113766 |
| 1781818140 | 27.8 | -0.4 | -1.42 | 28.03 | 28.07 | 27.44 | 84457 |
| 1781731740 | 28.2 | -0.83 | -2.86 | 28.74 | 28.83 | 28.06 | 70165 |
| 1781645340 | 29.03 | 0 | 0.00 | 29.16 | 29.22 | 28.9764 | 52446 |
| 1781558940 | 29.03 | 0.4 | 1.40 | 29.53 | 29.58 | 29.01 | 59320 |
| 1781299740 | 28.63 | 0.52 | 1.85 | 28.39 | 28.82 | 28.33 | 89789 |
| 1781213220 | 28.11 | 0.85 | 3.12 | 27.3 | 28.11 | 27.3 | 79202 |
| 1781126940 | 27.26 | -0.58 | -2.08 | 27.71 | 27.92 | 27.26 | 61301 |
| 1781040540 | 27.84 | -0.68 | -2.37 | 28.16 | 28.525 | 27.425 | 117026 |
| 1780954140 | 28.515 | 0.23 | 0.83 | 28.7 | 28.77 | 28.29 | 95479 |
| 1780694940 | 28.28 | -1.85 | -6.14 | 29.3 | 29.505 | 28.23 | 74343 |
| 1780608540 | 30.13 | -0.88 | -2.84 | 30 | 30.18 | 30 | 37902 |
| 1780522140 | 31.01 | -1.37 | -4.23 | 31.08 | 31.27 | 30.93 | 61612 |
| 1780435740 | 32.38 | 0.21 | 0.65 | 32.229999 | 32.479999 | 32.1 | 72997 |
| 1780349340 | 32.17 | 0.01 | 0.03 | 31.83 | 32.369999 | 31.77 | 51307 |
| 1780090080 | 32.159999 | 0.53 | 1.68 | 32.24 | 32.38 | 31.9588 | 61827 |
| 1780003320 | 31.63 | 0.24 | 0.76 | 31.135 | 31.63 | 31.135 | 60162 |
| 1779917340 | 31.39 | -0.08 | -0.25 | 31.42 | 31.44 | 31.2 | 40605 |
| 1779830940 | 31.47 | 1.04 | 3.42 | 31.48 | 31.64 | 31.335 | 30257 |
| 1779484920 | 30.43 | -0.81 | -2.59 | 30.73 | 30.74 | 30.43 | 53098 |
| 1779398880 | 31.24 | -0.19 | -0.60 | 30.88 | 31.33 | 30.63 | 48594 |
| 1779312300 | 31.43 | 0.55 | 1.78 | 31.01 | 31.4548 | 30.86 | 63188 |
| 1779225660 | 30.88 | -0.67 | -2.12 | 30.85 | 31.29 | 30.64 | 70981 |
| 1779139740 | 31.55 | -0.74 | -2.29 | 31.83 | 31.83 | 31.28 | 87925 |
| 1778880000 | 32.29 | -0.93 | -2.80 | 32.299999 | 32.42 | 31.265 | 78405 |
| 1778793900 | 33.22 | 0.67 | 2.06 | 33.436999 | 33.436999 | 33.2 | 58617 |
| 1778707380 | 32.549999 | 1.03 | 3.27 | 32.229999 | 32.61 | 32.229999 | 29886 |
| 1778621340 | 31.52 | 0.32 | 1.03 | 31.51 | 31.7 | 30.44 | 70583 |
| 1778534940 | 31.2 | 0.32 | 1.04 | 31.32 | 31.35 | 31.08 | 92070 |
| 1778275200 | 30.88 | 0.57 | 1.88 | 30.81 | 31.105 | 30.81 | 59091 |
| 1778188800 | 30.31 | -0.04 | -0.13 | 31.35 | 31.35 | 30.3 | 49782 |
| 1778102520 | 30.35 | 1.41 | 4.87 | 30.325 | 30.5 | 30.03 | 40850 |
| 1778016000 | 28.94 | 0.72 | 2.55 | 28.77 | 28.98 | 28.76 | 68323 |
| 1777930140 | 28.22 | -0.47 | -1.64 | 28.52 | 28.64 | 28.106 | 47658 |
| 1777671000 | 28.69 | -0.07 | -0.23 | 28.81 | 28.886 | 28.58 | 26988 |
| 1777584540 | 28.755 | 0.28 | 1.00 | 28.36 | 28.79 | 28.336 | 69608 |
| 1777498140 | 28.471 | -0.18 | -0.62 | 28.52 | 28.585 | 28.31 | 28558 |
| 1777411800 | 28.65 | 0.39 | 1.38 | 28.6 | 28.91 | 28.48 | 89047 |
| 1777325400 | 28.26 | 0.05 | 0.18 | 28.27 | 28.41 | 28.16 | 61010 |
| 1777065780 | 28.21 | -1.63 | -5.46 | 28.15 | 28.31 | 27.16 | 62498 |
| 1776979740 | 29.84 | -0.36 | -1.19 | 29.98 | 30.21 | 29.52 | 79683 |
| 1776893280 | 30.2 | 0.44 | 1.48 | 30.12 | 30.32 | 30.06 | 60554 |
| 1776806940 | 29.76 | -0.6 | -1.98 | 30.25 | 30.27 | 29.7576 | 86526 |
| 1776720540 | 30.36 | -0.29 | -0.93 | 31.48 | 31.48 | 30.19 | 88350 |
| 1776460800 | 30.645 | 0.75 | 2.53 | 30.845 | 31.16 | 30.36 | 43982 |
| 1776374940 | 29.89 | 0.11 | 0.37 | 29.99 | 29.99 | 29.81 | 25712 |
| 1776288360 | 29.78 | 0.34 | 1.14 | 29.8 | 29.92 | 29.65 | 55810 |
| 1776202140 | 29.445 | 0.25 | 0.84 | 28.65 | 29.53 | 28.65 | 81286 |
| 1776115740 | 29.2 | 0.53 | 1.84 | 28.695 | 29.22 | 28.67 | 44815 |
| 1775856000 | 28.6725 | -0.41 | -1.40 | 28.822 | 28.95 | 28.62 | 87113 |
| 1775770140 | 29.08 | -0.48 | -1.62 | 28.94 | 29.19 | 28.82 | 42559 |
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.
