Dati storici Frontier Digital Ventures Limited - FDV

Periodo †	Var	Var %	Apert.	Max	Min	Med. Vol. Giorn.	VWAP
1	0.03	9.375	0.32	0.35	0.29	324026	0.31469382	DE
4	0.015	4.4776119403	0.335	0.35	0.29	287682	0.31793887	DE
12	0.02	6.06060606061	0.33	0.42	0.29	344285	0.35502341	DE
26	0.11	45.8333333333	0.24	0.42	0.19	429068	0.31513579	DE
52	0.14	66.6666666667	0.21	0.54	0.19	375834	0.34282389	DE
156	-0.04	-10.2564102564	0.39	0.625	0.185	340400	0.35594182	DE
260	-1.025	-74.5454545455	1.375	1.875	0.185	360413	0.63677346	DE

Il tuo punto di riferimento per quotazioni in tempo reale, idee e discussioni live.

Premium

Data	Chiusura	Var	Var %	Apert.	Max	Min	Volume
1782886500	0.32	0.01	3.23	0.31	0.325	0.31	80489
1782800100	0.31	-0.005	-1.59	0.305	0.32	0.3025	383688
1782713700	0.315	-0.005	-1.56	0.315	0.32	0.305	371820
1782454500	0.32	0.005	1.59	0.32	0.32	0.31	101276
1782368100	0.315	-0.005	-1.56	0.3	0.315	0.29	580143
1782281700	0.32	0	0.00	0.32	0.32	0.31	183202
1782195300	0.32	0	0.00	0.31	0.32	0.305	602500
1782108900	0.32	0.005	1.59	0.315	0.32	0.31	131298
1781849700	0.315	-0.01	-3.08	0.33	0.33	0.315	227493
1781763300	0.325	0.005	1.56	0.315	0.33	0.31	315004
1781676900	0.32	0	0.00	0.325	0.33	0.315	267818
1781590500	0.32	0	0.00	0.32	0.33	0.32	372176
1781504100	0.32	0.005	1.59	0.3	0.32	0.3	334112
1781244900	0.315	-0.01	-3.08	0.315	0.325	0.305	162933
1781158500	0.325	0.005	1.56	0.315	0.325	0.315	248727
1781072100	0.32	0.015	4.92	0.305	0.32	0.305	147244
1780985700	0.305	-0.02	-6.15	0.315	0.33	0.3	377243
1780640100	0.325	0	0.00	0.325	0.33	0.32	268069
1780553700	0.325	0.005	1.56	0.32	0.325	0.315	156480
1780467300	0.32	-0.015	-4.48	0.335	0.335	0.31	234734
1780380900	0.335	0.005	1.52	0.33	0.335	0.33	93751
1780294500	0.33	-0.01	-2.94	0.35	0.35	0.33	210197
1780035300	0.34	-0.015	-4.23	0.36	0.36	0.335	488297
1779948900	0.355	0.005	1.43	0.355	0.36	0.3449999	343585
1779862500	0.35	0	0.00	0.35	0.355	0.35	175780
1779776100	0.35	-0.005	-1.41	0.365	0.365	0.34	462509
1779689700	0.355	0	0.00	0.36	0.36	0.355	687407
1779430500	0.355	-0.01	-2.74	0.365	0.365	0.35	222888
1779344100	0.365	0.01	2.82	0.36	0.37	0.36	186967
1779257700	0.355	0.005	1.43	0.355	0.365	0.35	86908
1779171300	0.35	0.0050001	1.45	0.34	0.365	0.34	256556
1779084900	0.3449999	-0.03	-8.00	0.375	0.375	0.3449999	115861
1778825700	0.375	0	0.00	0.37	0.375	0.36	82704
1778739300	0.375	0.005	1.35	0.365	0.38	0.33	370774
1778652900	0.37	0.01	2.78	0.365	0.37	0.35	187161
1778566500	0.36	0	0.00	0.37	0.38	0.3449999	432720
1778480100	0.36	-0.015	-4.00	0.37	0.37	0.36	224607
1778220900	0.375	0.005	1.35	0.38	0.38	0.37	4907
1778134500	0.37	-0.005	-1.33	0.375	0.38	0.365	76616
1778048100	0.375	0.005	1.35	0.37	0.38	0.37	155368
1777961700	0.37	-0.01	-2.63	0.375	0.38	0.3625	125854
1777875300	0.38	0	0.00	0.38	0.38	0.38	60619
1777616100	0.38	0	0.00	0.38	0.38	0.375	170178
1777529700	0.38	0	0.00	0.385	0.385	0.38	186452
1777443300	0.38	-0.01	-2.56	0.385	0.39	0.375	165136
1777356900	0.39	0	0.00	0.385	0.39	0.38	63401
1777270500	0.39	0.005	1.30	0.385	0.39	0.385	12130
1777011300	0.385	0.005	1.32	0.38	0.39	0.375	44868
1776924900	0.38	-0.015	-3.80	0.42	0.42	0.38	43512
1776838500	0.395	-0.005	-1.25	0.4	0.4	0.38	140509
1776752100	0.4	0	0.00	0.405	0.4099999	0.4	859637
1776665700	0.4	0.015	3.90	0.38	0.405	0.375	348004
1776406500	0.385	-0.005	-1.28	0.395	0.405	0.385	1082788
1776320100	0.39	0.005	1.30	0.385	0.4	0.37	992250
1776233700	0.385	0.005	1.32	0.385	0.39	0.38	26442
1776147300	0.38	0.015	4.11	0.375	0.395	0.375	1219227
1776060900	0.365	0	0.00	0.37	0.375	0.36	1320017
1775801700	0.365	0.005	1.39	0.37	0.37	0.355	818049
1775715300	0.36	0.0075	2.13	0.35	0.36	0.35	819862
1775628900	0.3525	0.0225	6.82	0.33	0.355	0.33	1482361
1775542500	0.33	0	0.00	0.33	0.33	0.325	143307
1775106900	0.33	0	0.00	0.33	0.34	0.32	333566

Dati di Mercato

Notizie

Utensili

Mercato

Scoprire

Caratteristiche principali

Follow Feed

Flusso di Opzioni

Monitor

Frontier Digital Ventures Limited (FDV)

Il tuo punto di riferimento per quotazioni in tempo reale, idee e discussioni live.

La tua Cronologia

Azienda

Attività

Popular

Ottieni l'app

Più Attivi

Toplist

Dati di Mercato

Notizie

Utensili

Mercato

Scoprire

Caratteristiche principali

Follow Feed

Flusso di Opzioni

Monitor

Frontier Digital Ventures Limited (FDV)

Il tuo punto di riferimento per quotazioni in tempo reale, idee e discussioni live.

La tua Cronologia

Azienda

Attività

Popular

Ottieni l'app

Perché iscriversi a ADVFN?

Tutto ciò di cui un trader professionista ha bisogno.

Rimuovi gli annunci