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 | -0.1 | -0.416493127863 | 24.01 | 24.25 | 23.31 | 79783 | 23.72205524 | DR |
| 4 | 1.02 | 4.45609436435 | 22.89 | 24.42 | 21.54 | 118152 | 22.88526385 | DR |
| 12 | -1.82 | -7.07345511077 | 25.73 | 26.17 | 21.54 | 115530 | 23.46749878 | DR |
| 26 | -0.87 | -3.51089588378 | 24.78 | 28.32 | 21.11 | 117003 | 24.08321318 | DR |
| 52 | -14.38 | -37.5554975189 | 38.29 | 39.32 | 21.11 | 81737 | 26.23574041 | DR |
| 156 | -3.27 | -12.0309050773 | 27.18 | 39.76 | 18.5 | 66472 | 26.72166561 | DR |
| 260 | 8.776 | 57.9886348619 | 15.134 | 41.35 | 9.96 | 62129 | 26.43616799 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738276080 | 24.13 | 0.35 | 1.47 | 24.04 | 24.25 | 23.94 | 81376 |
| 1738189740 | 23.78 | 0.3 | 1.28 | 23.93 | 23.95 | 23.7298 | 60992 |
| 1738103280 | 23.48 | 0.04 | 0.17 | 23.645 | 23.6884 | 23.355 | 102008 |
| 1738016820 | 23.44 | -0.53 | -2.21 | 24.05 | 24.05 | 23.31 | 95013 |
| 1737757440 | 23.97 | 0.3 | 1.27 | 24.01 | 24.1 | 23.82 | 59527 |
| 1737671220 | 23.67 | -0.06 | -0.25 | 23.31 | 23.69 | 23.22 | 84491 |
| 1737584640 | 23.73 | -0.39 | -1.62 | 23.94 | 23.94 | 23.65 | 95705 |
| 1737498540 | 24.12 | 0.14 | 0.58 | 24.42 | 24.42 | 23.49 | 89664 |
| 1737152880 | 23.98 | 0.46 | 1.96 | 23.85 | 24.23 | 23.85 | 78147 |
| 1737066420 | 23.52 | -0.16 | -0.68 | 23.38 | 23.52 | 23.21 | 69400 |
| 1736979720 | 23.68 | 0.84 | 3.68 | 23.74 | 23.75 | 22.41 | 90612 |
| 1736893380 | 22.84 | 0.42 | 1.87 | 22.865 | 22.938 | 22.75 | 237027 |
| 1736806800 | 22.42 | 0.49 | 2.23 | 22.01 | 22.42 | 21.95 | 125159 |
| 1736547720 | 21.93 | 0.18 | 0.83 | 22.09 | 22.11 | 21.89 | 125861 |
| 1736375340 | 21.75 | 0.15 | 0.69 | 21.6 | 21.77 | 21.57 | 87564 |
| 1736288940 | 21.6 | -0.91 | -4.04 | 21.95 | 21.95 | 21.54 | 318868 |
| 1736202360 | 22.51 | -0.2 | -0.88 | 22.77 | 22.835 | 22.46 | 189193 |
| 1735942980 | 22.71 | -0.45 | -1.94 | 22.89 | 22.89 | 22.625 | 136120 |
| 1735856700 | 23.16 | 0.62 | 2.75 | 23.35 | 23.4 | 22.04 | 106638 |
| 1735683960 | 22.54 | -0.16 | -0.70 | 22.75 | 22.75 | 22.527 | 117615 |
| 1735597740 | 22.7 | -0.26 | -1.13 | 22.78 | 22.89 | 22.7 | 159172 |
| 1735338000 | 22.96 | -0.04 | -0.17 | 22.97 | 23.09 | 22.94 | 100023 |
| 1735252020 | 23 | 0 | 0.00 | 22.92 | 23.12 | 22.92 | 112014 |
| 1735078200 | 23 | 0.04 | 0.17 | 22.92 | 23.014 | 22.27 | 109621 |
| 1734992400 | 22.96 | 0.21 | 0.92 | 22.88 | 23.01 | 22.649 | 209314 |
| 1734733200 | 22.75 | 0.44 | 1.97 | 22.44 | 23.06 | 22.44 | 214162 |
| 1734646800 | 22.31 | -0.55 | -2.41 | 22.38 | 22.49 | 22.26 | 196126 |
| 1734560940 | 22.86 | -0.96 | -4.03 | 23.62 | 23.64 | 22.765 | 152869 |
| 1734474360 | 23.82 | -0.04 | -0.17 | 23.82 | 23.8406 | 23.61 | 129672 |
| 1734388140 | 23.86 | -0.68 | -2.77 | 23.85 | 24.57 | 23.85 | 89477 |
| 1734128940 | 24.54 | -0.93 | -3.63 | 24.78 | 24.78 | 24.51 | 149601 |
| 1734042480 | 25.465 | -0.35 | -1.34 | 25.59 | 25.66 | 25.438 | 103798 |
| 1733955900 | 25.81 | -0.31 | -1.19 | 25.675 | 25.82 | 25.655 | 50943 |
| 1733869200 | 26.12 | 0.52 | 2.03 | 26.12 | 26.17 | 26.02 | 92485 |
| 1733782800 | 25.6 | 0.65 | 2.61 | 25.69 | 25.87 | 25.19 | 143485 |
| 1733523600 | 24.949 | -0.34 | -1.35 | 25.0701 | 25.0701 | 24.87 | 95088 |
| 1733437500 | 25.29 | -0.12 | -0.47 | 25.4985 | 25.4985 | 25.22 | 91345 |
| 1733350980 | 25.41 | -0.06 | -0.24 | 25.562 | 25.562 | 25.386 | 48232 |
| 1733264700 | 25.47 | 0.72 | 2.91 | 25.3301 | 25.6 | 24.23 | 152270 |
| 1733178180 | 24.75 | 0.07 | 0.28 | 24.81 | 24.81 | 24.58 | 99752 |
| 1732918200 | 24.68 | 0.44 | 1.82 | 24.42 | 24.75 | 24.42 | 35878 |
| 1732746540 | 24.24 | 0.57 | 2.41 | 24.22 | 24.35 | 24.17 | 100928 |
| 1732660140 | 23.67 | -0.41 | -1.70 | 23.85 | 23.98 | 23.63 | 72387 |
| 1732573560 | 24.08 | 0.12 | 0.50 | 24.02 | 24.19 | 24.02 | 90533 |
| 1732314000 | 23.96 | 0.24 | 1.01 | 23.64 | 23.96 | 23.64 | 78075 |
| 1732227900 | 23.72 | 0.51 | 2.20 | 23.61 | 23.8 | 23.58 | 90270 |
| 1732141740 | 23.21 | -0.13 | -0.56 | 23.16 | 23.25 | 22.81 | 86419 |
| 1732054800 | 23.34 | -0.01 | -0.04 | 22.97 | 23.36 | 22.8374 | 166358 |
| 1731968640 | 23.35 | 0.3 | 1.30 | 23.07 | 23.43 | 23.07 | 142650 |
| 1731709260 | 23.05 | -0.18 | -0.77 | 23.032 | 23.83 | 22.79 | 118556 |
| 1731622800 | 23.23 | -0.41 | -1.73 | 23.51 | 23.73 | 23.23 | 99503 |
| 1731536760 | 23.64 | 0.29 | 1.24 | 23.7 | 23.78 | 23.598 | 120741 |
| 1731450480 | 23.35 | -0.22 | -0.93 | 23.5 | 23.69 | 23.2 | 92929 |
| 1731363600 | 23.57 | -1.38 | -5.53 | 24.01 | 24.1 | 23.51 | 112402 |
| 1731104400 | 24.95 | -1.35 | -5.13 | 25.73 | 25.73 | 24.78 | 96048 |
| 1731018540 | 26.3 | 1.33 | 5.33 | 25.65 | 26.65 | 25.65 | 77341 |
| 1730931600 | 24.97 | -0.56 | -2.19 | 24.66 | 24.98 | 24.54 | 72435 |
| 1730845680 | 25.53 | 0.1 | 0.39 | 25.42 | 25.5425 | 25.41 | 107651 |
| 1730759160 | 25.43 | -0.16 | -0.63 | 25.3 | 25.6 | 25.3 | 88870 |
| 1730496420 | 25.59 | 0.62 | 2.48 | 25.78 | 25.78 | 25.51 | 56068 |
| 1730409780 | 24.97 | -0.27 | -1.07 | 25.21 | 25.21 | 24.7675 | 95486 |
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
