Fleury SA (FLRY3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.81 | -6.80672268908 | 11.9 | 11.91 | 11.09 | 3217800 | 11.37564684 | CS |
| 4 | -0.84 | -7.0410729254 | 11.93 | 12.66 | 11.09 | 3135885 | 11.82183959 | CS |
| 12 | -2.06 | -15.6653992395 | 13.15 | 13.81 | 11.09 | 3164093 | 12.05674699 | CS |
| 26 | -4.96 | -30.9034267913 | 16.05 | 16.87 | 11.09 | 3199339 | 13.68209124 | CS |
| 52 | -5.11 | -31.5432098765 | 16.2 | 16.87 | 11.09 | 3042388 | 14.30321353 | CS |
| 156 | -5.87998622 | -34.6493281949 | 16.96998622 | 19.07456924 | 11.09 | 2914097 | 15.04840563 | CS |
| 260 | -17.52661536 | -61.2462904488 | 28.61661536 | 30.61644539 | 11.09 | 2610512 | 17.61953053 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 11.09 | -0.03 | -0.27 | 11.44 | 11.8 | 11.09 | 10003700 |
| 1740691740 | 11.12 | -0.06 | -0.54 | 11.18 | 11.36 | 11.12 | 3716100 |
| 1740605400 | 11.18 | -0.25 | -2.19 | 11.55 | 11.56 | 11.18 | 4503200 |
| 1740519000 | 11.43 | -0.25 | -2.14 | 11.72 | 11.76 | 11.43 | 2957000 |
| 1740432540 | 11.68 | -0.06 | -0.51 | 11.82 | 11.91 | 11.62 | 1993900 |
| 1740173400 | 11.74 | -0.14 | -1.18 | 11.9 | 11.91 | 11.66 | 2918800 |
| 1740087000 | 11.88 | -0.02 | -0.17 | 11.81 | 12.07 | 11.8 | 4725600 |
| 1740000540 | 11.9 | -0.23 | -1.90 | 12.05 | 12.2 | 11.9 | 2086200 |
| 1739914140 | 12.13 | -0.31 | -2.49 | 12.46 | 12.46 | 12.04 | 4139000 |
| 1739827800 | 12.44 | -0.01 | -0.08 | 12.45 | 12.66 | 12.33 | 2559000 |
| 1739568600 | 12.45 | 0.68 | 5.78 | 11.81 | 12.47 | 11.75 | 4645500 |
| 1739482140 | 11.77 | -0.21 | -1.75 | 11.95 | 11.95 | 11.64 | 3486200 |
| 1739395740 | 11.98 | -0.51 | -4.08 | 12.35 | 12.35 | 11.98 | 3623100 |
| 1739309400 | 12.49 | 0.6 | 5.05 | 12.01 | 12.56 | 11.93 | 3028000 |
| 1739222940 | 11.89 | 0.2 | 1.71 | 11.79 | 12.15 | 11.79 | 2446600 |
| 1738963800 | 11.69 | 0.21 | 1.83 | 11.47 | 11.69 | 11.42 | 3072500 |
| 1738877340 | 11.48 | -0.06 | -0.52 | 11.5 | 11.63 | 11.45 | 2368800 |
| 1738790940 | 11.54 | -0.31 | -2.62 | 11.86 | 11.88 | 11.54 | 2358000 |
| 1738704600 | 11.85 | -0.03 | -0.25 | 11.88 | 12.03 | 11.79 | 2460700 |
| 1738618200 | 11.88 | 0.04 | 0.34 | 11.91 | 12.02 | 11.74 | 2276100 |
| 1738358940 | 11.84 | -0.09 | -0.75 | 11.93 | 11.99 | 11.79 | 3353400 |
| 1738272540 | 11.93 | 0.43 | 3.74 | 11.5 | 12.1 | 11.5 | 4056300 |
| 1738186200 | 11.5 | -0.14 | -1.20 | 11.66 | 11.74 | 11.45 | 3912500 |
| 1738099740 | 11.64 | -0.33 | -2.76 | 11.96 | 11.96 | 11.64 | 2530400 |
| 1738013340 | 11.97 | 0.39 | 3.37 | 11.57 | 12.08 | 11.54 | 4579300 |
| 1737754200 | 11.58 | 0.14 | 1.22 | 11.49 | 11.84 | 11.42 | 5951400 |
| 1737667740 | 11.44 | -0.3 | -2.56 | 11.87 | 11.87 | 11.44 | 2517600 |
| 1737581400 | 11.74 | 0.14 | 1.21 | 11.71 | 11.74 | 11.5 | 4063600 |
| 1737495000 | 11.6 | -0.17 | -1.44 | 11.77 | 11.8 | 11.58 | 2822900 |
| 1737408600 | 11.77 | 0.23 | 1.99 | 11.45 | 11.77 | 11.41 | 1717600 |
| 1737149400 | 11.54 | 0.19 | 1.67 | 11.37 | 11.55 | 11.27 | 2897200 |
| 1737062940 | 11.35 | -0.41 | -3.49 | 11.7 | 11.7 | 11.21 | 4122300 |
| 1736976540 | 11.76 | 0.13 | 1.12 | 11.82 | 11.89 | 11.65 | 4603800 |
| 1736890140 | 11.63 | 0.08 | 0.69 | 11.55 | 11.7 | 11.49 | 2026400 |
| 1736803740 | 11.55 | -0.29 | -2.45 | 11.82 | 11.9 | 11.54 | 3618900 |
| 1736544540 | 11.84 | -0.23 | -1.91 | 12.07 | 12.09 | 11.78 | 2730900 |
| 1736458140 | 12.07 | -0.04 | -0.33 | 12.11 | 12.14 | 12.02 | 1329700 |
| 1736371740 | 12.11 | -0.13 | -1.06 | 12.15 | 12.22 | 12.05 | 2651000 |
| 1736285400 | 12.24 | -0.04 | -0.33 | 12.32 | 12.43 | 12.17 | 2457200 |
| 1736198940 | 12.28 | 0.33 | 2.76 | 12.05 | 12.3 | 12 | 2525300 |
| 1735939740 | 11.95 | -0.08 | -0.67 | 12.09 | 12.15 | 11.91 | 5677800 |
| 1735853400 | 12.03 | -0.04 | -0.33 | 12.1 | 12.13 | 11.76 | 3702000 |
| 1735594200 | 12.07 | -0.17 | -1.39 | 12.29 | 12.34 | 12.07 | 3384100 |
| 1735334940 | 12.24 | 0.08 | 0.66 | 12.23 | 12.4 | 12.19 | 2507400 |
| 1735248540 | 12.16 | -0.21 | -1.70 | 12.33 | 12.35 | 12.16 | 1572600 |
| 1734989340 | 12.37 | -0.29 | -2.29 | 12.59 | 12.68 | 12.25 | 1944000 |
| 1734730200 | 12.66 | 0.25 | 2.01 | 12.44 | 12.66 | 12.36 | 2942600 |
| 1734643800 | 12.41 | 0.27 | 2.22 | 12.21 | 12.48 | 12.17 | 2648500 |
| 1734557400 | 12.14 | -0.52 | -4.11 | 12.66 | 12.68 | 12.14 | 3526600 |
| 1734470940 | 12.66 | -0.14 | -1.09 | 12.84 | 12.84 | 12.55 | 4266900 |
| 1734384540 | 12.8 | -0.33 | -2.51 | 12.98 | 13.03 | 12.76 | 2601200 |
| 1734125340 | 13.13 | -0.18 | -1.35 | 13.28 | 13.38 | 13.12 | 2109200 |
| 1734039000 | 13.31 | -0.42 | -3.06 | 13.67 | 13.67 | 13.3 | 3891100 |
| 1733952540 | 13.73 | 0.4 | 3.00 | 13.43 | 13.81 | 13.27 | 4602800 |
| 1733866140 | 13.33 | 0.21 | 1.60 | 13.23 | 13.41 | 13.16 | 3070700 |
| 1733779740 | 13.12 | 0.03 | 0.23 | 13.15 | 13.2 | 13 | 3566800 |
| 1733520600 | 13.09 | -0.1 | -0.76 | 13.15 | 13.25 | 13.08 | 2242400 |
| 1733434200 | 13.19 | -0.04 | -0.30 | 13.39 | 13.52 | 13.19 | 3111200 |
| 1733347800 | 13.23 | -0.29 | -2.14 | 13.52 | 13.7 | 13.17 | 2876300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
