Fonciere Lyonnaise Historical Data - FLY | 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
Fonciere Lyonnaise (FLY)
Fonciere Lyonnaise (FLY) Historical

Fonciere Lyonnaise (FLY)

75.60

-0.20

(-0.26%)

Closed February 27 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.4	-0.526315789474	76	76.4	75.6	486	75.69263071	DE
4	-5.2	-6.43564356436	80.8	82	75	561	77.7003475	DE
12	2.2	2.99727520436	73.4	82	72.8	432	77.79230324	DE
26	12.6	20	63	82	62.2	505	71.84322042	DE
52	6.4	9.24855491329	69.2	82	62	361	70.26077353	DE
156	-12.2	-13.8952164009	87.8	91.6	60.4	295	73.81808238	DE
260	-5.4	-6.66666666667	81	93.6	51	1233	82.16054885	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740591000	75.8	0.2	0.26	75.8	76	75.8	161
1740504600	75.6	0	0.00	75.6	75.6	75.6	100
1740418200	75.6	-0.4	-0.53	76	76.4	75.6	1686
1740159000	76	0	0.00	75.8	76.2	75.8	134
1740072600	76	-0.2	-0.26	76	76.2	75.8	348
1739986200	76.2	-5.8	-7.07	77.2	77.6	75	5322
1739899800	82	0.6	0.74	81.4	82	81	580
1739813400	81.4	0	0.00	81.4	81.4	81.2	13
1739554200	81.4	0.4	0.49	81	81.4	81	220
1739467800	81	-0.6	-0.74	81.6	81.6	81	328
1739381400	81.6	1	1.24	81	81.6	81	848
1739295000	80.6	-0.8	-0.98	81.4	81.4	80.6	696
1739208600	81.4	0	0.00	81.4	81.4	81.4	28
1738949400	81.4	-0.2	-0.25	81.4	81.4	81.4	5
1738863000	81.6	0	0.00	81.6	81.6	81.6	2
1738776600	81.6	0	0.00	81.6	81.6	81.6	4
1738690200	81.6	0.4	0.49	81.2	81.6	80.8	202
1738603800	81.2	-0.6	-0.73	81.4	81.4	81.2	13
1738344600	81.8	0.2	0.25	81.6	81.8	81.4	206
1738258200	81.6	0.2	0.25	80.8	81.8	80.8	327
1738171800	81.4	-0.2	-0.25	81.6	81.8	81.4	14
1738085400	81.6	0	0.00	81.6	81.6	81	61
1737999000	81.6	0.2	0.25	81	81.6	81	18
1737739800	81.4	-0.2	-0.25	81.6	81.6	81.4	23
1737653400	81.6	0.2	0.25	81.4	81.8	80.8	58
1737567000	81.4	0	0.00	81.4	81.4	80.4	23
1737480600	81.4	0.2	0.25	81.4	81.6	80	1883
1737394200	81.2	1.2	1.50	80	81.4	79.8	853
1737135000	80	-1.4	-1.72	81.4	81.4	79.6	161
1737048600	81.4	-0.4	-0.49	81.8	81.8	81	22
1736962200	81.8	-0.2	-0.24	82	82	80.8	289
1736875800	82	1.4	1.74	80.6	82	79.2	1230
1736789400	80.6	-0.4	-0.49	80.4	80.6	80	86
1736530200	81	0.2	0.25	80.2	81.2	80.2	227
1736443800	80.8	2.4	3.06	78.4	80.8	78.4	1420
1736357400	78.4	2	2.62	76.4	78.4	76.4	1136
1736271000	76.4	-0.4	-0.52	76.2	76.4	76	126
1736184600	76.8	2	2.67	75.2	77	75.2	304
1735925400	74.8	0.4	0.54	74.4	74.8	74.4	122
1735839000	74.4	0.2	0.27	74.2	74.4	74.2	11
1735666200	74.2	0.4	0.54	73.8	74.2	73.8	11
1735579800	73.8	-0.2	-0.27	74	74	73.8	693
1735320600	74	0	0.00	73.8	74.2	73.2	521
1735061400	74	0	0.00	74	74	73	60
1734975000	74	1.2	1.65	72.8	74	72.8	1406
1734715800	72.8	-0.8	-1.09	73.6	73.6	72.8	1191
1734629400	73.6	0.2	0.27	73.4	73.6	73.2	187
1734543000	73.4	0	0.00	73.4	73.4	73.4	6
1734456600	73.4	-0.2	-0.27	73.8	73.8	73.4	33
1734370200	73.6	0.4	0.55	73.2	73.6	73.2	14
1734111000	73.2	0	0.00	73.2	73.2	73	81
1734024600	73.2	0.2	0.27	73	73.2	73	21
1733938200	73	0	0.00	73.4	73.4	73	6
1733851800	73	0	0.00	73	73.8	73	229
1733765400	73	0.2	0.27	73	73.2	73	30
1733506200	72.8	-0.2	-0.27	73	73	72.8	70
1733419800	73	0	0.00	73.4	73.4	73	366
1733333400	73	0.2	0.27	73	73.8	72.8	272
1733247000	72.8	-0.2	-0.27	73	73.2	72.8	268
1733160600	73	0	0.00	73	73.4	73	402
1732901400	73	0	0.00	73	73.2	73	259
1732815000	73	0	0.00	73	73.2	73	1904
1732728600	73	0.2	0.27	72.8	73.2	72.8	1092

Fonciere Lyonnaise

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