Fortescue Ltd Historische Daten - FVJ | ADVFN

Euro vs US Dollar

Registrieren Sie sich für Echtzeit-Benachrichtigungen, benutzerdefinierte Portfolios und Marktbewegungen.

Registrieren

Fortescue Ltd (FVJ)

11,42

-0,194

(-1,67%)

Geschlossen 21 Januar 10:00PM

Echtzeitdaten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	0.572	5.27286135693	10.848	11.7	10.738	12419	11.23984791	DE
4	0.506	4.63624702217	10.914	11.7	10.497999	17342	10.92471981	DE
12	-0.48	-4.03361344538	11.9	12.468	10.497999	19599	11.3449278	DE
26	-1.712	-13.0368565337	13.132	13.376	9.5909999	29463	11.30062261	DE
52	-5.455	-32.3259259259	16.875	18.175	9.5909999	22849	12.80016171	DE
156	-1.375	-10.7463853068	12.795	18.204999	9.5909999	21528	13.34384548	DE
260	-1.375	-10.7463853068	12.795	18.204999	9.5909999	21528	13.34384548	DE

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1737408420	11.44	-0.13	-1.11	11.638	11.7	11.44	11219
1737149220	11.568	-0.01	-0.09	11.55	11.69	11.55	9367
1737062820	11.578	0.02	0.16	11.446	11.578	11.372	9902
1736976420	11.56	0.46	4.13	11.25	11.56	11.25	8441
1736890020	11.102	0.27	2.53	11.098	11.212	11.008	18384
1736803620	10.828	0	0.02	10.848	10.848	10.738	16002
1736544420	10.826	0.06	0.54	10.778	10.826	10.714	5384
1736458020	10.768	0.21	2.03	10.712	10.828	10.699999	7594
1736371620	10.554	-0.01	-0.08	10.622	10.63	10.552	14422
1736285220	10.561999	-0.5	-4.52	10.497999	10.635999	10.497999	72548
1736198820	11.062	-0.12	-1.04	11.018	11.098	10.938	19944
1735939620	11.178	-0.13	-1.11	11.21	11.228	11.106	13083
1735853220	11.304	0.25	2.22	11.368	11.368	11.222	9872
1735594020	11.058	0.12	1.12	11.176	11.176	11.012	9878
1735334820	10.936	-0.07	-0.67	11.114	11.138	10.936	15701
1734989220	11.01	-0.02	-0.15	10.914	11.3	10.852	29610
1734730020	11.026	0.18	1.64	10.804	11.1	10.802	26567
1734643620	10.848	-0.35	-3.14	10.75	10.932	10.502	44430
1734557220	11.2	-0.24	-2.06	11.222	11.288	11.2	10170
1734470820	11.436	0.04	0.33	11.264	11.436	11.202	21348
1734384420	11.398	-0.56	-4.67	11.398	11.436	11.252	21965
1734125220	11.956	-0.29	-2.38	11.898	11.958	11.802	16868
1734038820	12.248	0.05	0.38	12.252	12.402	12.2	5985
1733952420	12.202	-0.06	-0.46	12.27	12.27	12.076	6829
1733866020	12.258	0.41	3.44	12.158	12.468	12.158	25889
1733779620	11.85	0.01	0.05	11.748	11.85	11.6	26983
1733520420	11.844	-0.17	-1.40	12	12.042	11.802	18640
1733434020	12.012	-0.01	-0.08	12.004	12.152	12.004	12280
1733347620	12.022	-0.05	-0.45	12.022	12.078	12.002	9647
1733261220	12.076	0.3	2.58	11.902	12.078	11.902	34430
1733174820	11.772	0.03	0.29	11.858	11.858	11.622	11209
1732915620	11.738	0.09	0.79	11.752	11.752	11.612	4840
1732829220	11.646	0.07	0.60	11.552	11.646	11.548	4133
1732742820	11.576	0.17	1.45	11.44	11.578	11.414	5959
1732656420	11.41	-0.3	-2.60	11.5	11.5	11.35	42290
1732570020	11.714	0.38	3.32	11.404	11.714	11.402	23772
1732310820	11.338	-0.04	-0.37	11.296	11.45	11.296	9648
1732224420	11.38	0.41	3.72	10.95	11.38	10.912	11872
1732138020	10.972	-0.13	-1.15	11.054	11.07	10.968	3819
1732051620	11.1	0.07	0.63	10.912	11.298	10.9	75689
1731965220	11.03	0.13	1.17	11	11.03	10.9	7531
1731705960	10.902	-0.18	-1.66	11.002	11.002	10.828	23472
1731619560	11.086	-0.01	-0.13	11.102	11.148	11.024	13813
1731533160	11.1	-0.07	-0.59	11.192	11.298	11.056	21101
1731446820	11.166	0.07	0.59	11.104	11.244	11	32068
1731360420	11.1	-0.59	-5.03	11.2	11.248	11	57965
1731101220	11.688	-0.47	-3.88	12.138	12.138	11.56	35144
1731014760	12.16	0.54	4.63	11.902	12.172	11.844	24493
1730928360	11.622	0.06	0.54	11.484	11.716	11.478	22023
1730841960	11.56	-0.12	-1.04	11.68	11.68	11.462	34516
1730755560	11.682	-0.17	-1.42	11.78	11.78	11.6	11192
1730496360	11.85	0.35	3.06	11.702	11.896	11.702	7523
1730409960	11.498	-0.2	-1.74	11.718	11.718	11.464	22463
1730323560	11.702	-0.26	-2.17	11.698	11.754	11.6	10187
1730237160	11.962	0.16	1.36	11.898	11.964	11.802	9507
1730150760	11.802	0.09	0.80	11.9	11.974	11.792	9539
1729888020	11.708	-0.14	-1.20	11.698	11.716	11.62	12033
1729801560	11.85	-0.4	-3.27	11.988	11.996	11.85	29719
1729715160	12.25	0.14	1.12	12.15	12.25	12.102	23345
1729628760	12.114	0.01	0.08	12.1	12.176	12.1	10574
1729542360	12.104	-0.04	-0.36	12.296	12.318	12.104	8335

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.de

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen