Frontier Developments Plc

FDEV
141,00
4,80 (3,52%)
28 Mar 2024 - Chiuso
Dati in Delay di 15 minuti
Borsa: Londra
Tipo: Azione Ordinaria
Valuta: GBX

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
28 Mar 2024 141,00 4,80 3,52% 132,20 144,20 132,20 173.813
27 Mar 2024 136,20 4,60 3,50% 134,20 138,60 130,40 135.073
26 Mar 2024 131,60 -6,80 -4,91% 136,80 136,80 130,20 107.148
25 Mar 2024 138,40 -2,80 -1,98% 137,80 138,40 136,40 27.377
22 Mar 2024 141,20 7,20 5,37% 136,20 142,20 133,80 72.529
21 Mar 2024 134,00 4,00 3,08% 134,80 135,40 131,60 39.931
20 Mar 2024 130,00 2,00 1,56% 130,60 130,80 128,00 58.204
19 Mar 2024 128,00 0,00 0,00% 127,00 131,20 126,80 90.218
18 Mar 2024 128,00 -7,40 -5,47% 132,80 135,20 127,80 66.063
15 Mar 2024 135,40 0,40 0,30% 135,20 142,80 135,00 153.419
14 Mar 2024 135,00 2,00 1,50% 138,00 138,00 133,80 102.627
13 Mar 2024 133,00 -2,80 -2,06% 140,00 140,00 132,20 78.792
12 Mar 2024 135,80 9,60 7,61% 130,00 137,80 128,40 76.732
11 Mar 2024 126,20 2,20 1,77% 120,00 129,00 120,00 133.568
08 Mar 2024 124,00 -0,20 -0,16% 128,60 128,60 124,00 102.185
07 Mar 2024 124,20 -1,60 -1,27% 131,00 131,00 122,80 78.518
06 Mar 2024 125,80 -3,00 -2,33% 129,20 129,60 125,20 72.205
05 Mar 2024 128,80 -2,80 -2,13% 126,20 133,40 125,80 264.540
04 Mar 2024 131,60 5,00 3,95% 128,40 133,80 126,00 439.731
01 Mar 2024 126,60 5,20 4,28% 124,20 129,80 123,20 308.182
29 Feb 2024 121,40 7,40 6,49% 113,40 123,60 106,60 768.335
28 Feb 2024 114,00 0,00 0,00% 114,20 115,00 110,00 658.185
27 Feb 2024 114,00 -7,20 -5,94% 121,60 121,60 112,40 558.315
26 Feb 2024 121,20 -5,80 -4,57% 127,00 127,00 121,20 135.117
23 Feb 2024 127,00 -1,20 -0,94% 127,20 128,60 125,20 68.035
22 Feb 2024 128,20 -2,00 -1,54% 130,20 132,40 127,00 103.594
21 Feb 2024 130,20 -3,00 -2,25% 136,00 136,00 130,20 48.771
20 Feb 2024 133,20 -3,40 -2,49% 135,20 136,40 131,00 85.537
19 Feb 2024 136,60 -3,00 -2,15% 138,60 139,20 136,20 66.701
16 Feb 2024 139,60 -1,00 -0,71% 140,80 143,20 138,20 131.143
15 Feb 2024 140,60 -8,00 -5,38% 149,80 149,80 138,60 122.692
14 Feb 2024 148,60 4,60 3,19% 148,60 149,60 142,80 62.891
13 Feb 2024 144,00 -2,00 -1,37% 150,00 150,00 143,80 36.925
12 Feb 2024 146,00 -4,60 -3,05% 154,80 154,80 143,20 68.601
09 Feb 2024 150,60 -5,40 -3,46% 154,20 154,20 148,20 133.983
08 Feb 2024 156,00 5,80 3,86% 150,00 162,80 150,00 298.124
07 Feb 2024 150,20 5,20 3,59% 139,00 150,20 139,00 120.042
06 Feb 2024 145,00 4,60 3,28% 140,00 145,00 138,20 115.878
05 Feb 2024 140,40 -2,20 -1,54% 144,60 144,60 136,80 106.353
02 Feb 2024 142,60 7,60 5,63% 135,20 147,80 135,20 230.382
01 Feb 2024 135,00 -9,40 -6,51% 145,00 145,00 132,20 313.536
31 Gen 2024 144,40 -0,40 -0,28% 145,60 146,20 135,60 182.130
30 Gen 2024 144,80 -11,20 -7,18% 159,20 159,20 144,80 238.779
29 Gen 2024 156,00 -4,80 -2,99% 163,80 163,80 150,80 309.789
26 Gen 2024 160,80 7,60 4,96% 154,00 162,40 152,00 528.811
25 Gen 2024 153,20 -3,20 -2,05% 155,00 156,80 150,00 271.647
24 Gen 2024 156,40 4,40 2,89% 150,00 168,00 150,00 413.474
23 Gen 2024 152,00 14,40 10,47% 141,20 155,20 141,20 401.771
22 Gen 2024 137,60 -2,40 -1,71% 141,80 147,80 137,20 223.111
19 Gen 2024 140,00 0,00 0,00% 140,00 144,00 135,00 135.448
18 Gen 2024 140,00 -1,20 -0,85% 143,00 143,00 136,00 304.259
17 Gen 2024 141,20 23,00 19,46% 117,00 141,20 112,40 1.019.878
16 Gen 2024 118,20 -2,20 -1,83% 117,80 124,20 117,40 186.068
15 Gen 2024 120,40 -0,40 -0,33% 123,80 123,80 117,40 232.343
12 Gen 2024 120,80 0,80 0,67% 123,60 124,80 120,80 152.623
11 Gen 2024 120,00 -13,20 -9,91% 132,80 134,40 120,00 653.242
10 Gen 2024 133,20 -3,80 -2,77% 135,00 140,00 132,00 303.404
09 Gen 2024 137,00 2,20 1,63% 135,40 142,00 132,00 268.474
08 Gen 2024 134,80 3,40 2,59% 130,00 136,20 130,00 555.399
05 Gen 2024 131,40 -15,00 -10,25% 144,40 144,40 131,40 396.499
04 Gen 2024 146,40 7,00 5,02% 140,00 150,00 138,20 388.295
03 Gen 2024 139,40 5,40 4,03% 137,00 140,60 134,00 130.298
02 Gen 2024 134,00 2,80 2,13% 133,00 139,00 131,60 356.314

La tua Cronologia

Delayed Upgrade Clock

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network