Premium
Fleury SA (FLRY3F)
BOV
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737495000 | 11.59 | -0.29 | -2.44 | 11.77 | 11.82 | 11.58 | 17641 |
| 1737408600 | 11.88 | 0.47 | 4.12 | 11.55 | 11.88 | 11.42 | 18726 |
| 1737149400 | 11.41 | 0.01 | 0.09 | 11.4 | 11.55 | 11.28 | 19476 |
| 1737062940 | 11.4 | -0.37 | -3.14 | 11.77 | 11.82 | 11.24 | 27728 |
| 1736976540 | 11.77 | 0.25 | 2.17 | 11.7 | 11.9 | 11.65 | 20945 |
| 1736890140 | 11.52 | -0.05 | -0.43 | 11.57 | 11.72 | 11.5 | 18835 |
| 1736803740 | 11.57 | -0.24 | -2.03 | 11.96 | 11.97 | 11.54 | 26962 |
| 1736544540 | 11.81 | -0.41 | -3.36 | 12.22 | 12.22 | 11.79 | 23082 |
| 1736458140 | 12.22 | 0.11 | 0.91 | 12.11 | 12.22 | 12.03 | 16580 |
| 1736371740 | 12.11 | -0.04 | -0.33 | 12.2 | 12.23 | 12.05 | 18774 |
| 1736285400 | 12.15 | -0.25 | -2.02 | 12.4 | 12.45 | 12.15 | 21536 |
| 1736198940 | 12.4 | 0.48 | 4.03 | 12.04 | 12.44 | 12 | 21542 |
| 1735939740 | 11.92 | -0.05 | -0.42 | 12.07 | 12.16 | 11.92 | 23742 |
| 1735853400 | 11.97 | -0.13 | -1.07 | 12.15 | 12.27 | 11.77 | 32635 |
| 1735594200 | 12.1 | -0.27 | -2.18 | 12.28 | 12.34 | 12.09 | 23831 |
| 1735334940 | 12.37 | 0.17 | 1.39 | 12.32 | 12.42 | 12.2 | 21503 |
| 1735248540 | 12.2 | -0.07 | -0.57 | 12.37 | 12.44 | 12.2 | 25563 |
| 1734989340 | 12.27 | -0.37 | -2.93 | 12.63 | 12.68 | 12.25 | 24151 |
| 1734730200 | 12.64 | 0.27 | 2.18 | 12.5 | 12.65 | 12.36 | 22850 |
| 1734643800 | 12.37 | 0.02 | 0.16 | 12.34 | 12.5 | 12.16 | 19070 |
| 1734557400 | 12.35 | -0.25 | -1.98 | 12.73 | 12.8 | 12.16 | 29141 |
| 1734470940 | 12.6 | -0.2 | -1.56 | 12.8 | 12.85 | 12.55 | 22587 |
| 1734384540 | 12.8 | -0.29 | -2.22 | 13.23 | 13.23 | 12.75 | 25952 |
| 1734125340 | 13.09 | -0.21 | -1.58 | 13.31 | 13.63 | 13.09 | 25211 |
| 1734039000 | 13.3 | -0.38 | -2.78 | 13.73 | 13.8 | 13.3 | 23694 |
| 1733952540 | 13.68 | 0.45 | 3.40 | 13.4 | 13.81 | 13.28 | 21367 |
| 1733866140 | 13.23 | 0.04 | 0.30 | 13.12 | 13.41 | 13.1 | 18562 |
| 1733779740 | 13.19 | 0.14 | 1.07 | 13.2 | 13.21 | 13 | 20221 |
| 1733520600 | 13.05 | -0.24 | -1.81 | 13.23 | 13.41 | 13.05 | 24249 |
| 1733434200 | 13.29 | -0.07 | -0.52 | 13.82 | 13.82 | 13.25 | 18147 |
| 1733347800 | 13.36 | -0.14 | -1.04 | 13.52 | 13.68 | 13.18 | 20072 |
| 1733261340 | 13.5 | 0.14 | 1.05 | 13.36 | 13.5 | 13.2 | 20461 |
| 1733174940 | 13.36 | 0.2 | 1.52 | 13.35 | 13.55 | 13.19 | 32801 |
| 1732915740 | 13.16 | -0.09 | -0.68 | 13.41 | 13.48 | 12.94 | 40206 |
| 1732829400 | 13.25 | -0.47 | -3.43 | 13.59 | 13.81 | 13.19 | 32826 |
| 1732743000 | 13.72 | -0.19 | -1.37 | 14.04 | 14.1 | 13.5 | 24720 |
| 1732656600 | 13.91 | 0.01 | 0.07 | 13.9 | 14.14 | 13.81 | 18999 |
| 1732570140 | 13.9 | 0.43 | 3.19 | 13.61 | 14.06 | 13.57 | 23828 |
| 1732310940 | 13.47 | -0.03 | -0.22 | 13.6 | 13.66 | 13.42 | 22172 |
| 1732224600 | 13.5 | -0.2 | -1.46 | 13.84 | 13.84 | 13.49 | 25519 |
| 1732051800 | 13.7 | 0.05 | 0.37 | 13.65 | 13.83 | 13.46 | 17789 |
| 1731965340 | 13.65 | -0.19 | -1.37 | 13.84 | 14 | 13.46 | 27581 |
| 1731619800 | 13.84 | -0.01 | -0.07 | 13.92 | 14.08 | 13.66 | 24473 |
| 1731533400 | 13.85 | -0.05 | -0.36 | 13.91 | 14.09 | 13.79 | 18723 |
| 1731446940 | 13.9 | -0.15 | -1.07 | 13.96 | 14.08 | 13.7 | 19877 |
| 1731360540 | 14.05 | 0.38 | 2.78 | 13.65 | 14.07 | 13.54 | 24219 |
| 1731101400 | 13.67 | -1.08 | -7.32 | 14.4 | 14.6 | 13.51 | 60717 |
| 1731014940 | 14.75 | 0.15 | 1.03 | 14.42 | 14.75 | 14.24 | 28016 |
| 1730928600 | 14.6 | -0.14 | -0.95 | 14.44 | 14.69 | 14.26 | 21317 |
| 1730842200 | 14.74 | -0.06 | -0.41 | 14.79 | 14.8 | 14.28 | 18165 |
| 1730755800 | 14.8 | 0.37 | 2.56 | 14.49 | 14.8 | 14.24 | 20039 |
| 1730496600 | 14.43 | -0.35 | -2.37 | 14.82 | 14.82 | 14.15 | 29969 |
| 1730410200 | 14.78 | -0.04 | -0.27 | 14.96 | 15.04 | 14.78 | 14457 |
| 1730323800 | 14.82 | -0.02 | -0.13 | 14.89 | 14.96 | 14.71 | 14107 |
| 1730237340 | 14.84 | -0.41 | -2.69 | 15.27 | 15.3 | 14.64 | 23102 |
| 1730151000 | 15.25 | 0.21 | 1.40 | 14.99 | 15.27 | 14.99 | 13101 |
| 1729891800 | 15.04 | -0.06 | -0.40 | 15.16 | 15.23 | 14.97 | 10503 |
| 1729805400 | 15.1 | 0.09 | 0.60 | 15.15 | 15.2 | 14.98 | 12693 |
| 1729719000 | 15.01 | -0.14 | -0.92 | 14.99 | 15.13 | 14.91 | 11645 |
| 1729632600 | 15.15 | 0.13 | 0.87 | 14.97 | 15.18 | 14.8 | 13208 |
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
