Premium
Fras le Sa (FRAS3F)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 |
|---|---|---|---|---|---|---|---|
| 1739568600 | 23.18 | 0.73 | 3.25 | 22.6 | 23.27 | 22.56 | 1862 |
| 1739482140 | 22.45 | 0.55 | 2.51 | 21.95 | 22.78 | 21.95 | 2718 |
| 1739395740 | 21.9 | -0.36 | -1.62 | 22.17 | 22.21 | 21.9 | 1722 |
| 1739309400 | 22.26 | 0.46 | 2.11 | 21.93 | 22.26 | 21.51 | 1430 |
| 1739222940 | 21.8 | 0.28 | 1.30 | 21.61 | 22.16 | 21.61 | 2551 |
| 1738963800 | 21.52 | -0.35 | -1.60 | 21.97 | 21.97 | 21.52 | 2553 |
| 1738877340 | 21.87 | 0.23 | 1.06 | 21.53 | 21.87 | 21.53 | 1344 |
| 1738790940 | 21.64 | -0.12 | -0.55 | 21.65 | 21.89 | 21.35 | 2310 |
| 1738704600 | 21.76 | -0.13 | -0.59 | 21.74 | 21.94 | 21.28 | 1909 |
| 1738618200 | 21.89 | 0.32 | 1.48 | 21.65 | 21.89 | 21.55 | 1525 |
| 1738358940 | 21.57 | -0.01 | -0.05 | 22 | 22 | 21.57 | 2186 |
| 1738272540 | 21.58 | 0.42 | 1.98 | 21.87 | 21.92 | 21.26 | 1482 |
| 1738186200 | 21.16 | -0.09 | -0.42 | 21.38 | 21.78 | 21.16 | 1816 |
| 1738099740 | 21.25 | -0.27 | -1.25 | 21.72 | 21.72 | 21.25 | 2201 |
| 1738013340 | 21.52 | 0.07 | 0.33 | 21.38 | 21.74 | 21.3 | 2313 |
| 1737754200 | 21.45 | 0.35 | 1.66 | 21.32 | 21.45 | 21.2 | 1766 |
| 1737667740 | 21.1 | -0.34 | -1.59 | 21.5 | 21.5 | 21.1 | 1471 |
| 1737581400 | 21.44 | -0.31 | -1.43 | 21.74 | 21.74 | 21.2 | 2446 |
| 1737495000 | 21.75 | 0.94 | 4.52 | 21.05 | 21.75 | 21 | 1694 |
| 1737408600 | 20.81 | -0.04 | -0.19 | 20.98 | 21.12 | 20.76 | 1330 |
| 1737149400 | 20.85 | 0.48 | 2.36 | 20.07 | 20.99 | 20.07 | 1471 |
| 1737062940 | 20.37 | -0.32 | -1.55 | 20.9 | 20.9 | 20.37 | 1622 |
| 1736976540 | 20.69 | 0.49 | 2.43 | 20.3 | 20.99 | 20.25 | 2654 |
| 1736890140 | 20.2 | -0.13 | -0.64 | 20.33 | 20.38 | 20.03 | 1737 |
| 1736803740 | 20.33 | 0.24 | 1.19 | 20.19 | 20.6 | 20.19 | 1682 |
| 1736544540 | 20.09 | -1.05 | -4.97 | 20.8 | 21.07 | 20.09 | 1915 |
| 1736458140 | 21.14 | 0.54 | 2.62 | 20.7 | 21.14 | 20.7 | 1720 |
| 1736371740 | 20.6 | 0.02 | 0.10 | 20.6 | 20.87 | 20.6 | 1761 |
| 1736285400 | 20.58 | 0.21 | 1.03 | 20.6 | 20.92 | 20.5 | 2046 |
| 1736198940 | 20.37 | 1.92 | 10.41 | 19.8 | 20.79 | 19.8 | 2519 |
| 1735939740 | 18.45 | -1.55 | -7.75 | 20.32 | 20.56 | 18.45 | 1643 |
| 1735853400 | 20 | -0.45 | -2.20 | 20.25 | 20.64 | 20 | 1678 |
| 1735594200 | 20.45 | -0.42 | -2.01 | 20.59 | 20.74 | 20.45 | 1732 |
| 1735334940 | 20.87 | 0.87 | 4.35 | 20.5 | 20.87 | 20.26 | 1410 |
| 1735248540 | 20 | -0.4 | -1.96 | 20.2 | 20.63 | 20 | 1833 |
| 1734989340 | 20.4 | -0.56 | -2.67 | 21.08 | 21.1 | 20.23 | 1902 |
| 1734730200 | 20.96 | 0.45 | 2.19 | 21.05 | 21.05 | 20.34 | 1642 |
| 1734643800 | 20.51 | -0.23 | -1.11 | 20.5 | 20.68 | 20.36 | 1986 |
| 1734557400 | 20.74 | -0.3 | -1.43 | 21.37 | 21.37 | 20.46 | 2735 |
| 1734470940 | 21.04 | -0.11 | -0.52 | 21.53 | 21.53 | 21.01 | 1466 |
| 1734384540 | 21.15 | -0.2 | -0.94 | 21.85 | 21.88 | 20.95 | 2045 |
| 1734125340 | 21.35 | 0.2 | 0.95 | 21.29 | 21.57 | 21.2 | 1513 |
| 1734039000 | 21.15 | -0.59 | -2.71 | 21.89 | 21.89 | 21.06 | 2115 |
| 1733952540 | 21.74 | 0.32 | 1.49 | 21.3 | 21.75 | 21.13 | 2142 |
| 1733866140 | 21.42 | 0.35 | 1.66 | 20.9 | 21.42 | 20.9 | 2726 |
| 1733779740 | 21.07 | 0.29 | 1.40 | 20.71 | 21.16 | 20.71 | 1567 |
| 1733520600 | 20.78 | 0.02 | 0.10 | 21.2 | 21.2 | 20.72 | 1949 |
| 1733434200 | 20.76 | -0.01 | -0.05 | 20.97 | 21.2 | 20.75 | 1452 |
| 1733347800 | 20.77 | 0.37 | 1.81 | 20.5 | 20.77 | 20.22 | 1279 |
| 1733261340 | 20.4 | -0.17 | -0.83 | 21.1 | 21.1 | 20 | 1476 |
| 1733174940 | 20.57 | 0.54 | 2.70 | 20.35 | 20.57 | 20.01 | 1958 |
| 1732915740 | 20.03 | 0.53 | 2.72 | 19.54 | 20.41 | 19.54 | 3950 |
| 1732829400 | 19.5 | -1.27 | -6.11 | 21.3 | 21.3 | 19.5 | 2821 |
| 1732743000 | 20.77 | -0.63 | -2.94 | 21.64 | 21.64 | 20.77 | 2533 |
| 1732656600 | 21.4 | 0.35 | 1.66 | 21.8 | 21.8 | 21.02 | 2844 |
| 1732570140 | 21.05 | 0.35 | 1.69 | 20.9 | 21.26 | 20.65 | 4617 |
| 1732310940 | 20.7 | -0.15 | -0.72 | 20.34 | 20.7 | 19.91 | 2147 |
| 1732224600 | 20.85 | 0.47 | 2.31 | 20.59 | 20.85 | 19.63 | 3284 |
| 1732051800 | 20.38 | 0.08 | 0.39 | 20.9 | 20.9 | 20.36 | 1738 |
| 1731965340 | 20.3 | -0.45 | -2.17 | 20.73 | 20.8 | 20.26 | 2311 |
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
