![Fidelity National Information Services, Inc.](/common/images/company/BOV_F1NI34.png)
Fidelity National Information Services, Inc. (F1NI34)
BOV
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.63 | -2.47058823529 | 25.5 | 26.88 | 24.25 | 87 | 25.60085057 | DR |
4 | -4.36 | -14.9161820048 | 29.23 | 30.6 | 24.25 | 58 | 27.35334969 | DR |
12 | -7.42 | -22.979250542 | 32.29 | 32.4 | 24.25 | 42 | 28.45480031 | DR |
26 | -1.97 | -7.33979135618 | 26.84 | 33.33 | 24.25 | 55 | 30.79910451 | DR |
52 | 4.95 | 24.8493975904 | 19.92 | 33.33 | 19.3 | 37 | 29.43506833 | DR |
156 | -6.13 | -19.7741935484 | 31 | 34.41 | 14.72 | 4586 | 30.31915625 | DR |
260 | -140.36 | -84.948253949 | 165.23 | 210.89 | 14.72 | 5426 | 45.90372552 | DR |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1739827800 | 24.25 | -0.75 | -3.00 | 24.25 | 24.25 | 24.25 | 1 |
1739568600 | 25 | -0.52 | -2.04 | 25.16 | 25.16 | 25 | 8 |
1739482140 | 25.52 | -1.36 | -5.06 | 25.53 | 25.53 | 25.4 | 389 |
1739395740 | 26.88 | 0.27 | 1.01 | 26.88 | 26.88 | 26.88 | 1 |
1739309400 | 26.61 | -3.99 | -13.04 | 25.5 | 26.61 | 24.41 | 36 |
1739222940 | 30.6 | 0.89 | 3.00 | 29.11 | 30.6 | 29.11 | 2 |
1738963740 | 29.71 | 0 | 0.00 | 29.71 | 29.71 | 29.71 | 0 |
1738877340 | 29.71 | 0 | 0.00 | 29.71 | 29.71 | 29.71 | 0 |
1738790940 | 29.71 | 0.37 | 1.26 | 29.69 | 29.71 | 29.54 | 21 |
1738704600 | 29.34 | -0.34 | -1.15 | 29.34 | 29.34 | 29.34 | 320 |
1738618200 | 29.68 | -0.1 | -0.34 | 29.78 | 29.78 | 29.55 | 5 |
1738358940 | 29.78 | 0.48 | 1.64 | 29.78 | 29.78 | 29.78 | 1 |
1738272540 | 29.3 | 0 | 0.00 | 29.3 | 29.3 | 29.3 | 0 |
1738186140 | 29.3 | 0 | 0.00 | 29.3 | 29.3 | 29.3 | 0 |
1738099740 | 29.3 | 0 | 0.00 | 29.3 | 29.3 | 29.3 | 0 |
1738013340 | 29.3 | -0.02 | -0.07 | 29.3 | 29.3 | 29.3 | 2 |
1737754200 | 29.32 | 0.23 | 0.79 | 29.44 | 29.44 | 29.18 | 3 |
1737667740 | 29.09 | -0.49 | -1.66 | 29.53 | 29.53 | 29.09 | 8 |
1737581340 | 29.58 | 0 | 0.00 | 29.58 | 29.58 | 29.58 | 0 |
1737494940 | 29.58 | 0 | 0.00 | 29.58 | 29.58 | 29.58 | 0 |
1737408540 | 29.58 | 0 | 0.00 | 29.58 | 29.58 | 29.58 | 0 |
1737149340 | 29.58 | 0 | 0.00 | 29.58 | 29.58 | 29.58 | 0 |
1737062940 | 29.58 | 0.09 | 0.31 | 29.84 | 29.84 | 29.58 | 45 |
1736976540 | 29.49 | 0.07 | 0.24 | 29.85 | 29.85 | 29.49 | 15 |
1736890140 | 29.42 | 0 | 0.00 | 29.42 | 29.42 | 29.42 | 0 |
1736803740 | 29.42 | 0 | 0.00 | 29.42 | 29.42 | 29.42 | 0 |
1736544540 | 29.42 | -0.57 | -1.90 | 29.39 | 29.66 | 29.39 | 33 |
1736458140 | 29.99 | -0.05 | -0.17 | 29.99 | 29.99 | 29.99 | 1 |
1736371800 | 30.04 | 0 | 0.00 | 30.04 | 30.04 | 30.04 | 0 |
1736285400 | 30.04 | -0.26 | -0.86 | 29.73 | 30.18 | 28.17 | 281 |
1736198940 | 30.3 | -1.62 | -5.08 | 30.38 | 30.38 | 30.3 | 2 |
1735939800 | 31.92 | 0 | 0.00 | 31.92 | 31.92 | 31.92 | 0 |
1735853400 | 31.92 | 0.67 | 2.14 | 31.92 | 31.92 | 31.92 | 3 |
1735594200 | 31.25 | -0.28 | -0.89 | 30.99 | 31.25 | 30.99 | 11 |
1735334940 | 31.53 | -0.21 | -0.66 | 31.53 | 31.53 | 31.53 | 16 |
1735248540 | 31.74 | 0.84 | 2.72 | 31.69 | 31.74 | 31.69 | 5 |
1734989340 | 30.9 | 0.1 | 0.32 | 30.9 | 30.9 | 30.9 | 1 |
1734730200 | 30.8 | -0.4 | -1.28 | 30.8 | 30.8 | 30.8 | 8 |
1734643800 | 31.2 | -0.51 | -1.61 | 31.08 | 31.2 | 31.08 | 24 |
1734557340 | 31.71 | 0 | 0.00 | 31.71 | 31.71 | 31.71 | 0 |
1734470940 | 31.71 | 0 | 0.00 | 31.71 | 31.71 | 31.71 | 0 |
1734384540 | 31.71 | -0.09 | -0.28 | 31.66 | 31.71 | 31.66 | 4 |
1734125340 | 31.8 | 0 | 0.00 | 31.8 | 31.8 | 31.8 | 0 |
1734038940 | 31.8 | 0 | 0.00 | 31.8 | 31.8 | 31.8 | 0 |
1733952540 | 31.8 | -0.6 | -1.85 | 32 | 32 | 31.8 | 5 |
1733866200 | 32.4 | 0 | 0.00 | 32.4 | 32.4 | 32.4 | 0 |
1733779800 | 32.4 | 0 | 0.00 | 32.4 | 32.4 | 32.4 | 0 |
1733520600 | 32.4 | 0 | 0.00 | 32.4 | 32.4 | 32.4 | 0 |
1733434200 | 32.4 | 0 | 0.00 | 32.4 | 32.4 | 32.4 | 0 |
1733347800 | 32.4 | 0.16 | 0.50 | 32.4 | 32.4 | 32.4 | 3 |
1733261340 | 32.24 | 1.75 | 5.74 | 32.29 | 32.29 | 32.24 | 30 |
1733174940 | 30.49 | 0 | 0.00 | 30.49 | 30.49 | 30.49 | 0 |
1732915740 | 30.49 | 0 | 0.00 | 30.49 | 30.49 | 30.49 | 0 |
1732829340 | 30.49 | 0 | 0.00 | 30.49 | 30.49 | 30.49 | 0 |
1732742940 | 30.49 | 0 | 0.00 | 30.49 | 30.49 | 30.49 | 0 |
1732656540 | 30.49 | 0 | 0.00 | 30.49 | 30.49 | 30.49 | 0 |
1732570140 | 30.49 | -0.59 | -1.90 | 30.87 | 30.87 | 30.49 | 71 |
1732310940 | 31.08 | -0.09 | -0.29 | 31.05 | 31.08 | 31.05 | 11 |
1732224600 | 31.17 | -0.39 | -1.24 | 31.59 | 31.59 | 31.17 | 41 |
1732051740 | 31.56 | 0 | 0.00 | 31.56 | 31.56 | 31.56 | 0 |
1731965340 | 31.56 | -0.57 | -1.77 | 31.56 | 31.56 | 31.56 | 36 |
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