Fountaine Pajot Historical Data - ALFPC | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Fountaine Pajot (ALFPC)
Fountaine Pajot (ALFPC) Historical

Fountaine Pajot (ALFPC)

99.80

-0.20

(-0.20%)

Closed January 08 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.2	0.200803212851	99.6	100	97.8	874	99.15793991	DE
4	1.8	1.83673469388	98	101	95	2145	97.70650487	DE
12	0.2	0.200803212851	99.6	103.5	85.8	1446	96.16313316	DE
26	-6.2	-5.84905660377	106	114	85.8	1460	99.93201893	DE
52	-10.2	-9.27272727273	110	144	85.8	1551	109.07912952	DE
156	-47.2	-32.1088435374	147	149.6	81.9	950	111.19614471	DE
260	3.8	3.95833333333	96	2500	45.4	1280	98.00045253	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736357400	99.8	-0.2	-0.20	100	100	98.6	845
1736271000	100	1	1.01	99.4	100	98.6	754
1736184600	99	0.8	0.81	99	99.2	98.4	1008
1735925400	98.2	-1.2	-1.21	99.6	99.8	98	746
1735839000	99.4	1.2	1.22	99.6	99.6	97.8	987
1735666200	98.2	-0.4	-0.41	99	99	98.2	4394
1735579800	98.6	0.4	0.41	99.8	99.8	98.6	1420
1735320600	98.2	0	0.00	98.4	99	97.6	1003
1735061400	98.2	1.2	1.24	99	99.2	98	986
1734975000	97	1.4	1.46	97.4	97.8	95.6	14605
1734715800	95.6	0	0.00	96.2	96.6	95	1194
1734629400	95.6	-1	-1.04	96	96.4	95	1036
1734543000	96.6	0.6	0.62	96	98.8	96	377
1734456600	96	-4.5	-4.48	100.5	100.5	96	1456
1734370200	100.5	0.7	0.70	99.8	101	99	1537
1734111000	99.8	2.2	2.25	97.8	99.8	97.8	956
1734024600	97.6	-1	-1.01	99.8	99.8	97.6	1448
1733938200	98.6	1.4	1.44	98	99.2	96.4	2558
1733851800	97.2	-0.2	-0.21	98.8	99	97.2	1423
1733765400	97.4	2.4	2.53	98.8	98.8	97.2	1896
1733506200	95	2.2	2.37	94.8	96.6	94.4	1862
1733419800	92.8	2.2	2.43	91	95.6	91	3626
1733333400	90.6	4.2	4.86	86.8	90.6	86.8	2115
1733247000	86.4	-2.8	-3.14	89.2	90	85.8	3314
1733160600	89.2	-2.8	-3.04	91.4	91.4	89	1577
1732901400	92	1.6	1.77	89.4	93.2	89	1024
1732815000	90.4	0	0.00	89	90.4	88	1303
1732728600	90.4	-0.6	-0.66	91	91	89	654
1732642200	91	-0.2	-0.22	91.2	92	91	503
1732555800	91.2	0.8	0.88	91.4	91.4	90	590
1732296600	90.4	-1.2	-1.31	91.4	91.4	89.2	1143
1732210200	91.6	0.2	0.22	91	91.8	89.6	1501
1732123800	91.4	-1.2	-1.30	92.8	92.8	90.6	1522
1732037400	92.6	-0.6	-0.64	93.6	94	91.8	421
1731951000	93.2	-1.2	-1.27	94	94.8	93	711
1731691800	94.4	-0.6	-0.63	95	96	92.8	1269
1731605400	95	-4	-4.04	95.4	95.4	93.4	1804
1731519000	99	0	0.00	99	99	99	0
1731432600	99	0	0.00	99	99	99	0
1731346200	99	1	1.02	99.8	100	98	695
1731087000	98	0	0.00	99	99.4	98	309
1731000600	98	0	0.00	98.2	100	98	501
1730914200	98	-0.6	-0.61	98.6	99	97.8	443
1730827800	98.6	0	0.00	98.6	98.6	97	1560
1730741400	98.6	-0.4	-0.40	100	100	98.4	848
1730482200	99	-1	-1.00	100	100	98.2	667
1730395800	100	-1	-0.99	101	102	99.8	1002
1730309400	101	-0.5	-0.49	102	103	101	364
1730223000	101.5	1	1.00	103	103.5	100.5	3047
1730136600	100.5	-1	-0.99	102	102	100.5	1242
1729873800	101.5	0.5	0.50	101	102	101	179
1729787400	101	0	0.00	100	102	100	381
1729701000	101	0	0.00	101	102	100	538
1729614600	101	0	0.00	101.5	102	100.5	605
1729528200	101	0	0.00	102	102	100.5	850
1729269000	101	0.5	0.50	101.5	102	100.5	789
1729182600	100.5	0.9	0.90	99.2	101	98.6	643
1729096200	99.6	0	0.00	99.6	99.6	99.6	0
1729009800	99.6	0.2	0.20	99.6	101	99.4	293
1728923400	99.4	-2.6	-2.55	102	102	98.2	1837
1728664200	102	2.4	2.41	100.5	102	99.8	527
1728577800	99.6	0	0.00	99.6	99.6	99.6	0
1728491400	99.6	-1.4	-1.39	101.5	101.5	99.6	592

Fountaine Pajot

Delayed Upgrade Clock

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

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions