Premium
Friedman Industries Inc (FRD)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.47 | 2.9375 | 16 | 16.265 | 15.31 | 8777 | 15.69639529 | CS |
| 4 | 2.69 | 19.5210449927 | 13.78 | 18.48 | 13.5701 | 11309 | 16.20147494 | CS |
| 12 | 0.38 | 2.36171535115 | 16.09 | 18.48 | 13.4 | 10460 | 15.26108955 | CS |
| 26 | 0.97 | 6.25806451613 | 15.5 | 19.12 | 13.4 | 15360 | 15.50203341 | CS |
| 52 | 0.49 | 3.06633291615 | 15.98 | 19.52 | 13.4 | 16970 | 16.49230699 | CS |
| 156 | 7.43 | 82.1902654867 | 9.04 | 19.52 | 6.735 | 22017 | 12.2472257 | CS |
| 260 | 10.34 | 168.67862969 | 6.13 | 19.52 | 3.72 | 24647 | 11.44041264 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 16.469999 | 0.45 | 2.81 | 15.81 | 16.469999 | 15.81 | 12750 |
| 1734651000 | 16.02 | 0.24 | 1.52 | 15.85 | 16.227699 | 15.7334 | 5967 |
| 1734564600 | 15.78 | 0.18 | 1.15 | 15.31 | 16.19 | 15.31 | 9054 |
| 1734478200 | 15.6 | 0.12 | 0.78 | 15.54 | 15.7 | 15.32 | 14913 |
| 1734391800 | 15.48 | -0.29 | -1.84 | 15.88 | 15.88 | 15.48 | 7853 |
| 1734132600 | 15.77 | -0.12 | -0.76 | 16 | 16.01 | 15.6 | 6100 |
| 1734046200 | 15.89 | -0.56 | -3.40 | 16.61 | 16.61 | 15.89 | 7950 |
| 1733959800 | 16.45 | -0.79 | -4.58 | 17.33 | 17.74 | 16.45 | 9241 |
| 1733873400 | 17.24 | -0.75 | -4.17 | 17.74 | 17.75 | 17.21 | 11821 |
| 1733787000 | 17.99 | 0.32 | 1.81 | 17.67 | 18.01 | 17.0354 | 11609 |
| 1733527800 | 17.67 | 0.71 | 4.19 | 17 | 17.67 | 16.76 | 9163 |
| 1733441400 | 16.96 | 0.68 | 4.18 | 16.02 | 16.96 | 15.92 | 22904 |
| 1733355000 | 16.28 | 0.39 | 2.45 | 15.9 | 16.28 | 15.73 | 7222 |
| 1733268600 | 15.89 | -0.74 | -4.45 | 16.71 | 16.71 | 15.87 | 11558 |
| 1733182200 | 16.629999 | 1.4 | 9.19 | 15.32 | 18.48 | 15.05 | 34174 |
| 1732917840 | 15.23 | 0.43 | 2.91 | 15.3 | 15.3 | 15.09 | 3561 |
| 1732750200 | 14.8 | -0.3 | -1.99 | 14.92 | 15.3366 | 14.61 | 9168 |
| 1732663800 | 15.1 | 0.05 | 0.33 | 14.78 | 15.3528 | 14.75 | 4936 |
| 1732577400 | 15.05 | -0.03 | -0.20 | 14.23 | 15.49 | 14.23 | 11708 |
| 1732318200 | 15.08 | 1.52 | 11.21 | 13.78 | 15.1 | 13.5701 | 15968 |
| 1732231800 | 13.56 | -0.46 | -3.28 | 13.76 | 13.8523 | 13.4 | 22797 |
| 1732145400 | 14.02 | 0.26 | 1.89 | 13.76 | 14.02 | 13.6387 | 11555 |
| 1732059000 | 13.76 | -0.1 | -0.72 | 13.85 | 14.025 | 13.75 | 6926 |
| 1731972600 | 13.86 | -0.61 | -4.22 | 14.59 | 14.6492 | 13.86 | 8186 |
| 1731713400 | 14.47 | -0.22 | -1.50 | 14.72 | 14.72 | 14.398669 | 5287 |
| 1731627000 | 14.69 | 0.55 | 3.89 | 14.29 | 14.7199 | 14.14 | 12701 |
| 1731540600 | 14.14 | -0.51 | -3.48 | 13.85 | 14.53 | 13.85 | 22075 |
| 1731454200 | 14.65 | -0.2 | -1.35 | 14.8 | 15 | 14.42 | 8935 |
| 1731367800 | 14.85 | 0.16 | 1.09 | 14.31 | 15.29 | 14.31 | 8889 |
| 1731108600 | 14.69 | 0.44 | 3.09 | 13.91 | 14.9 | 13.91 | 5616 |
| 1731022200 | 14.25 | -0.86 | -5.69 | 15.11 | 15.35 | 14.25 | 6383 |
| 1730935800 | 15.11 | 0.97 | 6.86 | 15.55 | 16 | 15.11 | 11304 |
| 1730849400 | 14.14 | 0.08 | 0.57 | 14.16 | 14.34 | 13.91 | 10802 |
| 1730763000 | 14.06 | -0.29 | -2.02 | 13.86 | 14.34 | 13.86 | 7378 |
| 1730500200 | 14.35 | 0.4 | 2.87 | 14.11 | 14.35 | 13.94 | 9596 |
| 1730413800 | 13.95 | -0.4 | -2.79 | 14.35 | 14.37 | 13.86 | 12714 |
| 1730327400 | 14.35 | 0.35 | 2.50 | 13.96 | 14.54 | 13.96 | 16659 |
| 1730241000 | 14 | -0.08 | -0.57 | 14.15 | 14.36 | 14 | 5033 |
| 1730154600 | 14.08 | -0.16 | -1.12 | 14.25 | 14.3399 | 14.08 | 13404 |
| 1729895400 | 14.24 | 0 | 0.00 | 14.3 | 14.3 | 13.96 | 7380 |
| 1729809000 | 14.24 | -0.19 | -1.32 | 14.1 | 14.25 | 13.96 | 11659 |
| 1729722600 | 14.43 | 0.33 | 2.34 | 14.11 | 14.5399 | 14.1 | 5663 |
| 1729636200 | 14.1 | -0.01 | -0.07 | 14.19 | 14.55 | 13.99 | 7559 |
| 1729549800 | 14.11 | -0.88 | -5.87 | 15 | 15.1272 | 14.11 | 14160 |
| 1729290600 | 14.99 | -0.35 | -2.28 | 15.44 | 15.44 | 14.71 | 3823 |
| 1729204200 | 15.34 | 0.13 | 0.85 | 15.18 | 15.3899 | 14.7901 | 27066 |
| 1729117800 | 15.21 | 0.61 | 4.18 | 14.79 | 15.21 | 14.55 | 7305 |
| 1729031400 | 14.6 | -0.74 | -4.82 | 15.34 | 15.8484 | 14.6 | 9838 |
| 1728945000 | 15.34 | -0.23 | -1.48 | 15.69 | 15.75 | 15.34 | 3381 |
| 1728685800 | 15.57 | -0.3 | -1.89 | 15.88 | 16 | 15.455 | 6592 |
| 1728599400 | 15.87 | -0.1 | -0.63 | 15.69 | 16.149899 | 15.55 | 5538 |
| 1728513000 | 15.97 | -0.07 | -0.44 | 16.2 | 16.329999 | 15.765 | 10864 |
| 1728426600 | 16.04 | -0.17 | -1.05 | 16.379999 | 16.739999 | 16.04 | 13289 |
| 1728340200 | 16.21 | 0.27 | 1.69 | 16 | 16.735 | 16 | 20623 |
| 1728081000 | 15.94 | -0.02 | -0.13 | 16.1 | 16.3199 | 15.94 | 11664 |
| 1727994600 | 15.96 | -0.14 | -0.87 | 16.09 | 16.1999 | 15.85 | 3030 |
| 1727908200 | 16.0999 | 0.6 | 3.87 | 15.62 | 16.131 | 15.62 | 6095 |
| 1727821800 | 15.5 | -0.52 | -3.25 | 15.67 | 16.0119 | 15.5 | 6791 |
| 1727735400 | 16.02 | 0.34 | 2.17 | 15.7 | 16.02 | 15.4635 | 7452 |
| 1727476200 | 15.68 | -0.44 | -2.73 | 16.09 | 16.2671 | 15.68 | 6229 |
| 1727389800 | 16.12 | 0.89 | 5.84 | 15.67 | 16.12 | 15.67 | 11738 |
| 1727303400 | 15.23 | -0.17 | -1.10 | 15.63 | 16.14 | 15.23 | 13098 |
| 1727217000 | 15.4 | 0.2 | 1.32 | 15.3 | 16.4499 | 14.91 | 22888 |
| 1727130600 | 15.2 | 0.17 | 1.13 | 15.12 | 15.2 | 14.87 | 14301 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
