Premium
FARO Technologies Inc (FARO)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 0.290697674419 | 30.96 | 32.9 | 29.65 | 206004 | 31.49921516 | CS |
| 4 | 5.16 | 19.9304750869 | 25.89 | 32.9 | 24.2144 | 272206 | 30.64021942 | CS |
| 12 | 3.925 | 14.4700460829 | 27.125 | 32.9 | 24.2144 | 191250 | 28.33349417 | CS |
| 26 | 16.77 | 117.43697479 | 14.28 | 32.9 | 14 | 172765 | 23.33378547 | CS |
| 52 | 8.84 | 39.8018910401 | 22.21 | 32.9 | 13.52 | 174558 | 21.39205936 | CS |
| 156 | -21.21 | -40.5855338691 | 52.26 | 57.985 | 10.3 | 183729 | 22.71499573 | CS |
| 260 | -25.53 | -45.1219512195 | 56.58 | 97.875 | 10.3 | 147335 | 33.83971096 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738798500 | 31.58 | 0.4 | 1.28 | 31.33 | 31.78 | 30.959 | 135949 |
| 1738712100 | 31.18 | 0.76 | 2.50 | 30.48 | 31.34 | 30.48 | 164412 |
| 1738625700 | 30.42 | -1.3 | -4.10 | 30.44 | 31.52 | 28.5001 | 212657 |
| 1738366500 | 31.72 | -0.29 | -0.91 | 32.409999 | 32.9 | 31.65 | 259438 |
| 1738280100 | 32.009999 | 1.46 | 4.78 | 30.96 | 32.33 | 30.8 | 305752 |
| 1738193700 | 30.55 | -0.41 | -1.32 | 30.87 | 31.44 | 30.35 | 158025 |
| 1738107300 | 30.96 | 0.37 | 1.21 | 30.52 | 31.035 | 30.01 | 152536 |
| 1738020900 | 30.59 | -1.72 | -5.32 | 31.45 | 31.75 | 30.1 | 204793 |
| 1737761700 | 32.31 | 1.02 | 3.26 | 31.66 | 32.34 | 31.4 | 208223 |
| 1737675300 | 31.29 | 0 | 0.00 | 31.29 | 31.29 | 31.29 | 0 |
| 1737588900 | 31.29 | -0.19 | -0.60 | 31.46 | 31.915 | 30.87 | 483916 |
| 1737502500 | 31.48 | 0.64 | 2.08 | 31.58 | 32 | 30.7738 | 364556 |
| 1737156900 | 30.84 | -0.99 | -3.11 | 32.5 | 32.5 | 29.91 | 386438 |
| 1737070500 | 31.83 | 2.63 | 9.01 | 30.27 | 32.07 | 29.58 | 521311 |
| 1736984100 | 29.2 | 0.55 | 1.92 | 30 | 30.1 | 28 | 330884 |
| 1736897700 | 28.65 | 4.09 | 16.65 | 25.4 | 28.74 | 25.4 | 650944 |
| 1736811300 | 24.56 | -0.72 | -2.85 | 24.97 | 24.97 | 24.2144 | 66948 |
| 1736552100 | 25.28 | -0.49 | -1.90 | 25.45 | 26 | 24.89 | 77247 |
| 1736379300 | 25.77 | -0.4 | -1.53 | 25.88 | 25.88 | 24.9125 | 101083 |
| 1736292900 | 26.17 | -0.37 | -1.39 | 26.6 | 26.76 | 25.825 | 101664 |
| 1736206500 | 26.54 | -0.02 | -0.08 | 26.7 | 27.2099 | 26.5 | 117385 |
| 1735947300 | 26.56 | 0.52 | 2.00 | 25.99 | 26.8 | 25.95 | 122072 |
| 1735860900 | 26.04 | 0.68 | 2.68 | 25.69 | 26.19 | 25.46 | 156666 |
| 1735688100 | 25.36 | 0.01 | 0.04 | 25.43 | 25.97 | 25.18 | 108405 |
| 1735601700 | 25.35 | -0.31 | -1.21 | 25.35 | 25.565 | 24.69 | 103111 |
| 1735342500 | 25.66 | -0.21 | -0.81 | 25.77 | 26.08 | 24.95 | 101137 |
| 1735256100 | 25.87 | 0.05 | 0.19 | 25.63 | 26.0719 | 25.41 | 110533 |
| 1735077840 | 25.82 | 0.31 | 1.22 | 25.69 | 25.91 | 25.41 | 78534 |
| 1734996900 | 25.51 | -0.56 | -2.15 | 25.92 | 26.22 | 25.47 | 113485 |
| 1734737700 | 26.07 | 0.44 | 1.72 | 25.28 | 26.72 | 24.9539 | 478695 |
| 1734651300 | 25.63 | -0.99 | -3.72 | 26.93 | 27.27 | 25.5401 | 181101 |
| 1734564900 | 26.62 | -0.98 | -3.55 | 27.95 | 28.21 | 26.16 | 267679 |
| 1734478500 | 27.6 | -0.59 | -2.09 | 27.89 | 27.935 | 26.56 | 190756 |
| 1734392100 | 28.19 | 0.84 | 3.07 | 27.4 | 28.7432 | 27.285 | 168915 |
| 1734132900 | 27.35 | -0.85 | -3.01 | 28.24 | 28.44 | 27.0851 | 148187 |
| 1734046500 | 28.2 | 0.84 | 3.07 | 27.33 | 29.2966 | 27.33 | 222828 |
| 1733960100 | 27.36 | 0.16 | 0.59 | 27.5 | 27.81 | 26.86 | 123160 |
| 1733873700 | 27.2 | -0.11 | -0.40 | 27.67 | 27.9855 | 27.14 | 169501 |
| 1733787300 | 27.31 | 0.6 | 2.25 | 26.78 | 27.6494 | 26.6075 | 231043 |
| 1733528100 | 26.71 | 0.27 | 1.02 | 26.62 | 26.91 | 26.45 | 75849 |
| 1733441700 | 26.44 | 0.1 | 0.38 | 26.25 | 26.78 | 26.25 | 140957 |
| 1733355300 | 26.34 | -0.12 | -0.45 | 26.68 | 26.92 | 26.26 | 125739 |
| 1733268900 | 26.46 | -0.11 | -0.41 | 26.57 | 26.57 | 25.9 | 110431 |
| 1733182500 | 26.57 | 0.32 | 1.22 | 26.52 | 26.83 | 25.97 | 196886 |
| 1732917840 | 26.25 | -0.02 | -0.08 | 26.39 | 26.66 | 25.89 | 152893 |
| 1732750500 | 26.27 | -0.13 | -0.49 | 26.67 | 26.67 | 25.87 | 119155 |
| 1732664100 | 26.4 | -0.51 | -1.90 | 26.75 | 26.75 | 26.15 | 126068 |
| 1732577700 | 26.91 | -0.09 | -0.33 | 27.33 | 27.96 | 26.89 | 202072 |
| 1732318500 | 27 | 0.7 | 2.66 | 26.38 | 27.02 | 25.95 | 272437 |
| 1732232100 | 26.3 | 0.8 | 3.14 | 25.69 | 26.36 | 25.425 | 178001 |
| 1732145700 | 25.5 | -0.2 | -0.78 | 25.64 | 26.19 | 24.9272 | 106776 |
| 1732059300 | 25.7 | 0.12 | 0.47 | 25.26 | 25.76 | 25.175 | 125197 |
| 1731972900 | 25.58 | 0.52 | 2.08 | 25.1 | 25.815 | 25.06 | 163668 |
| 1731713700 | 25.06 | -0.62 | -2.41 | 25.89 | 25.89 | 25.01 | 159365 |
| 1731627300 | 25.68 | -1.09 | -4.07 | 26.89 | 27.125 | 25.65 | 125202 |
| 1731540900 | 26.77 | -0.86 | -3.11 | 27.65 | 27.93 | 26.76 | 138237 |
| 1731454500 | 27.63 | -0.35 | -1.25 | 27.69 | 27.885 | 27.035 | 267782 |
| 1731368100 | 27.98 | 1.1 | 4.09 | 27.15 | 28.04 | 26.68 | 245780 |
| 1731108900 | 26.88 | 1.18 | 4.59 | 25.68 | 26.89 | 24.052 | 502265 |
| 1731022500 | 25.7 | 6.87 | 36.48 | 21.49 | 26.32 | 21.44 | 679073 |
| 1730936100 | 18.83 | 0.66 | 3.63 | 19.43 | 19.555 | 18.76 | 275734 |
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
