Premium
Fuchs SE (PK) (FUPBY)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0105 | 0.10145417653 | 10.3495 | 10.42 | 9.98 | 4004 | 10.12993482 | DR |
| 4 | -0.42 | -3.8961038961 | 10.78 | 11.13 | 9.98 | 5282 | 10.6378065 | DR |
| 12 | -0.85 | -7.58251561106 | 11.21 | 12.17 | 9.98 | 4774 | 11.12843933 | DR |
| 26 | -0.915 | -8.11529933481 | 11.275 | 12.17 | 9.98 | 5684 | 11.21283328 | DR |
| 52 | -0.5 | -4.60405156538 | 10.86 | 12.68 | 9.98 | 4725 | 11.34883836 | DR |
| 156 | -0.37 | -3.44827586207 | 10.73 | 12.68 | 5.894 | 22709 | 8.89916108 | DR |
| 260 | -1.7 | -14.096185738 | 12.06 | 14.92 | 5.894 | 27836 | 10.01269722 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 10.36 | 0.19 | 1.87 | 10.42 | 10.42 | 10.34 | 10725 |
| 1737066420 | 10.17 | 0.05 | 0.49 | 10.17 | 10.179 | 10.17 | 4666 |
| 1736979720 | 10.12 | 0.14 | 1.40 | 10.22 | 10.22 | 10.12 | 1846 |
| 1736893380 | 9.98 | -0.17 | -1.63 | 9.98 | 10.11 | 9.98 | 3118 |
| 1736806800 | 10.145 | -0.05 | -0.44 | 10.21 | 10.25 | 10.13 | 7229 |
| 1736547720 | 10.19 | -0.59 | -5.43 | 10.3495 | 10.3495 | 10.19 | 3163 |
| 1736375340 | 10.775 | -0.26 | -2.31 | 10.81 | 10.81 | 10.74 | 1011 |
| 1736288940 | 11.03 | 0.2 | 1.82 | 10.9005 | 11.03 | 10.8498 | 4098 |
| 1736202360 | 10.8332 | 0.16 | 1.51 | 10.78 | 10.87 | 10.78 | 14080 |
| 1735942980 | 10.672 | 0.03 | 0.30 | 10.65 | 10.7 | 10.65 | 1916 |
| 1735856700 | 10.64 | -0.1 | -0.88 | 10.686 | 10.686 | 10.61 | 12847 |
| 1735683960 | 10.735 | -0.07 | -0.60 | 10.7935 | 10.7935 | 10.54 | 2273 |
| 1735597740 | 10.8 | -0.01 | -0.09 | 10.6775 | 10.8245 | 10.6775 | 4087 |
| 1735338000 | 10.81 | 0.03 | 0.28 | 10.85 | 10.86 | 10.81 | 12736 |
| 1735252020 | 10.78 | 0 | 0.00 | 10.8082 | 10.97 | 10.78 | 1981 |
| 1735078200 | 10.78 | -0.02 | -0.19 | 10.78 | 11.13 | 10.78 | 2325 |
| 1734992400 | 10.8 | 0.06 | 0.56 | 10.7529 | 10.8455 | 10.74 | 10333 |
| 1734733200 | 10.74 | 0.16 | 1.51 | 10.78 | 10.835 | 10.64 | 2082 |
| 1734646800 | 10.58 | -0.02 | -0.19 | 10.6262 | 10.68 | 10.58 | 7946 |
| 1734560940 | 10.6 | -0.12 | -1.12 | 10.7401 | 10.8 | 10.6 | 3717 |
| 1734474360 | 10.72 | -0.28 | -2.55 | 10.7708 | 10.8 | 10.72 | 5483 |
| 1734388140 | 11 | -0.01 | -0.09 | 11.01 | 11.03 | 10.952 | 4844 |
| 1734128940 | 11.01 | -0.11 | -0.94 | 11.06 | 11.072 | 10.97 | 3909 |
| 1734042480 | 11.115 | -0.16 | -1.38 | 11.165 | 11.17 | 11.115 | 2825 |
| 1733955900 | 11.27 | -0.17 | -1.46 | 11.244 | 11.27 | 11.238 | 3782 |
| 1733869200 | 11.4364 | -0.01 | -0.12 | 11.4395 | 11.4635 | 11.41 | 2709 |
| 1733782800 | 11.45 | 0.05 | 0.44 | 11.48 | 11.54 | 11.45 | 5799 |
| 1733523600 | 11.4 | 0.29 | 2.61 | 11.3195 | 11.46 | 11.3195 | 2350 |
| 1733437500 | 11.11 | 0.02 | 0.23 | 11.07 | 11.22 | 11.07 | 2323 |
| 1733350980 | 11.085 | 0.08 | 0.75 | 11.05 | 11.0955 | 11.045 | 5277 |
| 1733264700 | 11.0025 | -0.21 | -1.85 | 11.08 | 11.08 | 10.94 | 4688 |
| 1733178180 | 11.21 | 0.07 | 0.63 | 11.17 | 11.22 | 11.17 | 1045 |
| 1732918200 | 11.14 | -0.35 | -3.02 | 11.115 | 11.14 | 11.085 | 2215 |
| 1732746540 | 11.4865 | 0.39 | 3.48 | 11.365 | 11.51 | 11.365 | 6875 |
| 1732660140 | 11.1 | -0.23 | -2.03 | 11.158 | 11.165 | 11.1 | 16678 |
| 1732573560 | 11.33 | -0.1 | -0.83 | 11.37 | 11.3825 | 11.33 | 10624 |
| 1732314000 | 11.425 | -0.02 | -0.13 | 11.397 | 11.425 | 11.3713 | 3376 |
| 1732227900 | 11.44 | -0.09 | -0.78 | 11.46 | 11.46 | 11.43 | 3633 |
| 1732141740 | 11.53 | 0.11 | 0.96 | 11.486 | 11.53 | 11.486 | 1708 |
| 1732054800 | 11.42 | -0.03 | -0.26 | 11.305 | 11.42 | 11.305 | 3493 |
| 1731968640 | 11.45 | -0.22 | -1.89 | 11.442 | 11.45 | 11.43 | 1795 |
| 1731709260 | 11.67 | -0.07 | -0.60 | 11.715 | 11.715 | 11.665 | 28006 |
| 1731622800 | 11.74 | 0.02 | 0.17 | 11.715 | 11.74 | 11.71 | 2027 |
| 1731536760 | 11.72 | 0.01 | 0.09 | 11.71 | 11.725 | 11.685 | 1877 |
| 1731450480 | 11.71 | -0.22 | -1.84 | 11.695 | 11.725 | 11.695 | 1332 |
| 1731363600 | 11.93 | 0.09 | 0.80 | 11.96 | 12.005 | 11.93 | 1999 |
| 1731104400 | 11.835 | -0.28 | -2.34 | 11.99 | 11.99 | 11.835 | 3030 |
| 1731018540 | 12.118 | 0.36 | 3.09 | 12.11 | 12.17 | 12.11 | 9977 |
| 1730931600 | 11.755 | -0.17 | -1.43 | 11.7705 | 11.81 | 11.745 | 1933 |
| 1730845680 | 11.925 | -0.02 | -0.13 | 11.93 | 11.93 | 11.925 | 2680 |
| 1730759160 | 11.94 | 0.16 | 1.36 | 11.88 | 11.9495 | 11.88 | 3276 |
| 1730496420 | 11.78 | 0.22 | 1.86 | 11.69 | 11.86 | 11.69 | 2348 |
| 1730409780 | 11.565 | 0.12 | 1.05 | 11.43 | 11.565 | 11.43 | 2435 |
| 1730323500 | 11.445 | 0.19 | 1.70 | 11.43 | 11.445 | 11.4279 | 1819 |
| 1730237280 | 11.2535 | -0.06 | -0.51 | 11.26 | 11.267 | 11.22 | 3287 |
| 1730150880 | 11.311 | 0.15 | 1.35 | 11.24 | 11.311 | 11.24 | 2937 |
| 1729891500 | 11.16 | 0.06 | 0.54 | 11.21 | 11.21 | 11.16 | 1479 |
| 1729805160 | 11.1 | -0.06 | -0.54 | 11.1 | 11.13 | 11.1 | 1736 |
| 1729718940 | 11.16 | -0.14 | -1.24 | 11.234 | 11.234 | 11.125 | 1582 |
| 1729632300 | 11.3 | -0.25 | -2.16 | 11.29 | 11.37 | 11.29 | 9623 |
| 1729545600 | 11.55 | -0.18 | -1.53 | 11.57 | 11.71 | 11.5 | 39228 |
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
