Premium
Fleury SA (FLRY3)
BOV
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 | 0.74 | 6.69077757685 | 11.06 | 11.9 | 10.65 | 3735000 | 11.13018254 | CS |
| 4 | -0.66 | -5.29695024077 | 12.46 | 12.46 | 10.65 | 4346533 | 11.33442029 | CS |
| 12 | -0.53 | -4.29845904298 | 12.33 | 12.66 | 10.65 | 3543587 | 11.64315081 | CS |
| 26 | -4.65 | -28.2674772036 | 16.45 | 16.77 | 10.65 | 3360448 | 13.05454761 | CS |
| 52 | -3.18 | -21.2283044059 | 14.98 | 16.87 | 10.65 | 3103890 | 14.03459082 | CS |
| 156 | -4.2557782 | -26.5062094592 | 16.0557782 | 19.07456924 | 10.65 | 2958725 | 14.94396598 | CS |
| 260 | -6.71271224 | -36.2600150263 | 18.51271224 | 28.38806336 | 10.65 | 2617495 | 17.4156209 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742247000 | 11.68 | 0.13 | 1.13 | 11.55 | 11.84 | 11.5 | 2641700 |
| 1741987800 | 11.55 | 0.23 | 2.03 | 11.33 | 11.66 | 11.28 | 2656800 |
| 1741901400 | 11.32 | 0.62 | 5.79 | 10.97 | 11.37 | 10.91 | 5053300 |
| 1741814940 | 10.7 | -0.01 | -0.09 | 10.71 | 10.88 | 10.65 | 2976500 |
| 1741728600 | 10.71 | -0.3 | -2.72 | 11.06 | 11.06 | 10.71 | 5346700 |
| 1741642140 | 11.01 | -0.05 | -0.45 | 11.06 | 11.24 | 10.98 | 4295100 |
| 1741382940 | 11.06 | -0.54 | -4.66 | 11 | 11.19 | 10.78 | 7111600 |
| 1741296540 | 11.6 | 0.21 | 1.84 | 11.43 | 11.74 | 11.35 | 6058600 |
| 1741210140 | 11.39 | 0.3 | 2.71 | 11.13 | 11.61 | 11.06 | 5053800 |
| 1740778200 | 11.09 | -0.03 | -0.27 | 11.44 | 11.8 | 11.09 | 10003700 |
| 1740691740 | 11.12 | -0.06 | -0.54 | 11.18 | 11.36 | 11.12 | 3716100 |
| 1740605400 | 11.18 | -0.25 | -2.19 | 11.55 | 11.56 | 11.18 | 4503200 |
| 1740519000 | 11.43 | -0.25 | -2.14 | 11.72 | 11.76 | 11.43 | 2957000 |
| 1740432540 | 11.68 | -0.06 | -0.51 | 11.82 | 11.91 | 11.62 | 1993900 |
| 1740173400 | 11.74 | -0.14 | -1.18 | 11.9 | 11.91 | 11.66 | 2918800 |
| 1740087000 | 11.88 | -0.02 | -0.17 | 11.81 | 12.07 | 11.8 | 4725600 |
| 1740000540 | 11.9 | -0.23 | -1.90 | 12.05 | 12.2 | 11.9 | 2086200 |
| 1739914140 | 12.13 | -0.31 | -2.49 | 12.46 | 12.46 | 12.04 | 4139000 |
| 1739827800 | 12.44 | -0.01 | -0.08 | 12.45 | 12.66 | 12.33 | 2559000 |
| 1739568600 | 12.45 | 0.68 | 5.78 | 11.81 | 12.47 | 11.75 | 4645500 |
| 1739482140 | 11.77 | -0.21 | -1.75 | 11.95 | 11.95 | 11.64 | 3486200 |
| 1739395740 | 11.98 | -0.51 | -4.08 | 12.35 | 12.35 | 11.98 | 3623100 |
| 1739309400 | 12.49 | 0.6 | 5.05 | 12.01 | 12.56 | 11.93 | 3028000 |
| 1739222940 | 11.89 | 0.2 | 1.71 | 11.79 | 12.15 | 11.79 | 2446600 |
| 1738963800 | 11.69 | 0.21 | 1.83 | 11.47 | 11.69 | 11.42 | 3072500 |
| 1738877340 | 11.48 | -0.06 | -0.52 | 11.5 | 11.63 | 11.45 | 2368800 |
| 1738790940 | 11.54 | -0.31 | -2.62 | 11.86 | 11.88 | 11.54 | 2358000 |
| 1738704600 | 11.85 | -0.03 | -0.25 | 11.88 | 12.03 | 11.79 | 2460700 |
| 1738618200 | 11.88 | 0.04 | 0.34 | 11.91 | 12.02 | 11.74 | 2276100 |
| 1738358940 | 11.84 | -0.09 | -0.75 | 11.93 | 11.99 | 11.79 | 3353400 |
| 1738272540 | 11.93 | 0.43 | 3.74 | 11.5 | 12.1 | 11.5 | 4056300 |
| 1738186200 | 11.5 | -0.14 | -1.20 | 11.66 | 11.74 | 11.45 | 3912500 |
| 1738099740 | 11.64 | -0.33 | -2.76 | 11.96 | 11.96 | 11.64 | 2530400 |
| 1738013340 | 11.97 | 0.39 | 3.37 | 11.57 | 12.08 | 11.54 | 4579300 |
| 1737754200 | 11.58 | 0.14 | 1.22 | 11.49 | 11.84 | 11.42 | 5951400 |
| 1737667740 | 11.44 | -0.16 | -1.38 | 11.87 | 11.87 | 11.44 | 2517600 |
| 1737581400 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
| 1737495000 | 11.6 | -0.17 | -1.44 | 11.77 | 11.8 | 11.58 | 2822900 |
| 1737408600 | 11.77 | 0.23 | 1.99 | 11.45 | 11.77 | 11.41 | 1717600 |
| 1737149400 | 11.54 | 0.19 | 1.67 | 11.37 | 11.55 | 11.27 | 2897200 |
| 1737062940 | 11.35 | -0.41 | -3.49 | 11.7 | 11.7 | 11.21 | 4122300 |
| 1736976540 | 11.76 | 0.13 | 1.12 | 11.82 | 11.89 | 11.65 | 4603800 |
| 1736890140 | 11.63 | 0.08 | 0.69 | 11.55 | 11.7 | 11.49 | 2026400 |
| 1736803740 | 11.55 | -0.29 | -2.45 | 11.82 | 11.9 | 11.54 | 3618900 |
| 1736544540 | 11.84 | -0.23 | -1.91 | 12.07 | 12.09 | 11.78 | 2730900 |
| 1736458140 | 12.07 | -0.04 | -0.33 | 12.11 | 12.14 | 12.02 | 1329700 |
| 1736371740 | 12.11 | -0.13 | -1.06 | 12.15 | 12.22 | 12.05 | 2651000 |
| 1736285400 | 12.24 | -0.04 | -0.33 | 12.32 | 12.43 | 12.17 | 2457200 |
| 1736198940 | 12.28 | 0.33 | 2.76 | 12.05 | 12.3 | 12 | 2525300 |
| 1735939740 | 11.95 | -0.08 | -0.67 | 12.09 | 12.15 | 11.91 | 5677800 |
| 1735853400 | 12.03 | -0.04 | -0.33 | 12.1 | 12.13 | 11.76 | 3702000 |
| 1735594200 | 12.07 | -0.17 | -1.39 | 12.29 | 12.34 | 12.07 | 3384100 |
| 1735334940 | 12.24 | 0.08 | 0.66 | 12.23 | 12.4 | 12.19 | 2507400 |
| 1735248540 | 12.16 | -0.21 | -1.70 | 12.33 | 12.35 | 12.16 | 1572600 |
| 1734989340 | 12.37 | -0.29 | -2.29 | 12.59 | 12.68 | 12.25 | 1944000 |
| 1734730200 | 12.66 | 0.25 | 2.01 | 12.44 | 12.66 | 12.36 | 2942600 |
| 1734643800 | 12.41 | 0.27 | 2.22 | 12.21 | 12.48 | 12.17 | 2648500 |
| 1734557400 | 12.14 | -0.52 | -4.11 | 12.66 | 12.68 | 12.14 | 3526600 |
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
