Premium
Forvia SE (PK) (FURCF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.246 | -19.5304347826 | 11.5 | 11.5 | 9.254 | 1094 | 11.5 | CS |
| 4 | -0.746 | -7.46 | 10 | 11.5 | 9.254 | 1676 | 11.201551 | CS |
| 12 | 0.139 | 1.52495885902 | 9.115 | 11.5 | 8.238 | 2101 | 9.25362706 | CS |
| 26 | -0.996 | -9.71707317073 | 10.25 | 11.5 | 8.238 | 2092 | 9.53745412 | CS |
| 52 | -6.686 | -41.9447929737 | 15.94 | 16.64 | 8.238 | 1769 | 10.80566854 | CS |
| 156 | -29.666 | -76.2230215827 | 38.92 | 38.92 | 8.238 | 1295 | 16.36057003 | CS |
| 260 | -22.0667 | -70.4540447691 | 31.3207 | 60 | 8.238 | 1496 | 31.11544943 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 9.254 | -2.25 | -19.53 | 9.36 | 9.36 | 9.254 | 709 |
| 1740695340 | 11.5 | 0.1 | 0.88 | 11.5 | 11.5 | 11.5 | 1094 |
| 1740608520 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1740522120 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1740435720 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1740176520 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1740090120 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1740003720 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1739917320 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1739571720 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1739485320 | 11.4 | 1.4 | 14.00 | 11.4 | 11.4 | 11.4 | 3144 |
| 1739398800 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1739312400 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1739226000 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1738966800 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1738880400 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1738794000 | 10 | 0.38 | 3.97 | 10 | 10 | 10 | 791 |
| 1738707720 | 9.618 | 0 | 0.00 | 9.618 | 9.618 | 9.618 | 0 |
| 1738621320 | 9.618 | 0 | 0.00 | 9.618 | 9.618 | 9.618 | 0 |
| 1738362120 | 9.618 | 0 | 0.00 | 9.618 | 9.618 | 9.618 | 0 |
| 1738275720 | 9.618 | 0 | 0.00 | 9.618 | 9.618 | 9.618 | 0 |
| 1738189320 | 9.618 | 0 | 0.00 | 9.618 | 9.618 | 9.618 | 0 |
| 1738102920 | 9.618 | 0 | 0.00 | 9.618 | 9.618 | 9.618 | 0 |
| 1738016520 | 9.618 | 0 | 0.00 | 9.618 | 9.618 | 9.618 | 0 |
| 1737757320 | 9.618 | 0 | 0.00 | 9.618 | 9.618 | 9.618 | 0 |
| 1737670920 | 9.618 | 0 | 0.00 | 9.618 | 9.618 | 9.618 | 0 |
| 1737584520 | 9.618 | 0 | 0.00 | 9.618 | 9.618 | 9.618 | 0 |
| 1737498120 | 9.618 | 0 | 0.00 | 9.618 | 9.618 | 9.618 | 0 |
| 1737152520 | 9.618 | 0 | 0.00 | 9.618 | 9.618 | 9.618 | 0 |
| 1737066120 | 9.618 | 0 | 0.00 | 9.618 | 9.618 | 9.618 | 0 |
| 1736979720 | 9.618 | 0.83 | 9.42 | 9.618 | 9.618 | 9.618 | 2011 |
| 1736893320 | 8.7899999 | 0 | 0.00 | 8.7899999 | 8.7899999 | 8.7899999 | 0 |
| 1736806920 | 8.7899999 | 0 | 0.00 | 8.7899999 | 8.7899999 | 8.7899999 | 0 |
| 1736547720 | 8.7899999 | -0.73 | -7.63 | 8.7899999 | 8.7899999 | 8.7899999 | 20421 |
| 1736375340 | 9.516 | 0 | 0.00 | 9.516 | 9.516 | 9.516 | 0 |
| 1736288940 | 9.516 | 0.44 | 4.80 | 9.516 | 9.516 | 9.516 | 110 |
| 1736202360 | 9.08 | 0.08 | 0.89 | 9.08 | 9.08 | 9.08 | 223 |
| 1735943100 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1735856700 | 9 | 0.24 | 2.80 | 9 | 9 | 9 | 1464 |
| 1735683960 | 8.755 | -0.25 | -2.72 | 8.57 | 8.755 | 8.52 | 2099 |
| 1735597200 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1735338000 | 9 | 0.59 | 7.02 | 9 | 9 | 9 | 1053 |
| 1735251000 | 8.41 | 0 | 0.00 | 8.41 | 8.41 | 8.41 | 0 |
| 1735078200 | 8.41 | 0.03 | 0.36 | 8.41 | 8.41 | 8.41 | 364 |
| 1734992400 | 8.38 | 0.14 | 1.72 | 8.36 | 8.38 | 8.36 | 415 |
| 1734733200 | 8.238 | -0.01 | -0.15 | 8.238 | 8.238 | 8.238 | 360 |
| 1734646800 | 8.25 | -0.88 | -9.60 | 8.3699999 | 8.3699999 | 8.25 | 397 |
| 1734560940 | 9.126 | 0 | 0.00 | 9.126 | 9.126 | 9.126 | 0 |
| 1734474540 | 9.126 | 0 | 0.00 | 9.126 | 9.126 | 9.126 | 0 |
| 1734388140 | 9.126 | 0 | 0.00 | 9.126 | 9.126 | 9.126 | 0 |
| 1734128940 | 9.126 | -0.84 | -8.47 | 9.126 | 9.126 | 9.126 | 527 |
| 1734042480 | 9.97 | 0.1 | 0.99 | 9.3004 | 9.97 | 9.3004 | 1708 |
| 1733955600 | 9.872 | 0 | 0.00 | 9.872 | 9.872 | 9.872 | 0 |
| 1733869200 | 9.872 | 0 | 0.00 | 9.872 | 9.872 | 9.872 | 0 |
| 1733782800 | 9.872 | 0.76 | 8.30 | 9.872 | 9.872 | 9.872 | 1503 |
| 1733523600 | 9.115 | 0.77 | 9.16 | 9.115 | 9.115 | 9.115 | 132 |
| 1733437380 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1733350980 | 8.35 | -0.03 | -0.36 | 8.35 | 8.35 | 8.35 | 616 |
| 1733264580 | 8.38 | 0 | 0.00 | 8.38 | 8.38 | 8.38 | 0 |
| 1733178180 | 8.38 | -0.11 | -1.27 | 8.38 | 8.38 | 8.38 | 260 |
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
