Premium
FARO Technologies Inc (FARO)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.065 | -15.6447876448 | 32.375 | 32.6043 | 27.31 | 331232 | 30.52205927 | CS |
| 4 | -2.37 | -7.98517520216 | 29.68 | 33.13 | 26.25 | 283935 | 30.20289669 | CS |
| 12 | -0.05 | -0.182748538012 | 27.36 | 33.13 | 24.2144 | 242812 | 29.6053404 | CS |
| 26 | 11.21 | 69.6273291925 | 16.1 | 33.13 | 16.095 | 191235 | 26.39958778 | CS |
| 52 | 5.91 | 27.6168224299 | 21.4 | 33.13 | 13.52 | 177700 | 22.51783751 | CS |
| 156 | -26.2 | -48.9628106896 | 53.51 | 55.42 | 10.3 | 189142 | 22.55560989 | CS |
| 260 | -25.08 | -47.8717312464 | 52.39 | 97.875 | 10.3 | 149618 | 33.30465348 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 27.71 | -1.57 | -5.36 | 28.52 | 28.83 | 27.435 | 268192 |
| 1741390500 | 29.28 | -0.47 | -1.58 | 30.32 | 30.32 | 28.67 | 244622 |
| 1741304100 | 29.75 | -1.28 | -4.13 | 30.22 | 30.6 | 29.48 | 287111 |
| 1741217700 | 31.03 | -0.18 | -0.58 | 31.7 | 32.005 | 29.935 | 315860 |
| 1741131300 | 31.21 | 0.55 | 1.79 | 30.04 | 31.8 | 29.12 | 450705 |
| 1741044900 | 30.66 | -1.3 | -4.07 | 32.375 | 32.6043 | 30.57 | 393563 |
| 1740785700 | 31.96 | 0.56 | 1.78 | 30.98 | 31.96 | 30.65 | 188161 |
| 1740699300 | 31.4 | -1.08 | -3.33 | 32.36 | 32.65 | 30.8 | 265850 |
| 1740612900 | 32.479999 | 0.72 | 2.27 | 31.7 | 33.13 | 31.05 | 445014 |
| 1740526500 | 31.76 | 4.69 | 17.33 | 31.74 | 32.29 | 29.085 | 796511 |
| 1740440100 | 27.07 | 0.41 | 1.54 | 26.82 | 27.28 | 26.25 | 254065 |
| 1740180900 | 26.66 | -1.17 | -4.20 | 28.25 | 28.25 | 26.53 | 241295 |
| 1740094500 | 27.83 | -0.84 | -2.93 | 28.45 | 28.87 | 27.69 | 184981 |
| 1740008100 | 28.67 | -0.71 | -2.42 | 29.84 | 29.84 | 28.64 | 218571 |
| 1739921700 | 29.38 | 0.94 | 3.31 | 28.5 | 29.42 | 28.1031 | 246800 |
| 1739576100 | 28.44 | -0.89 | -3.03 | 29.38 | 29.38 | 28.39 | 93061 |
| 1739489700 | 29.33 | 0.2 | 0.69 | 29.49 | 29.58 | 28.2101 | 181260 |
| 1739403300 | 29.13 | -0.41 | -1.39 | 29 | 29.46 | 28.69 | 138860 |
| 1739316900 | 29.54 | -0.07 | -0.24 | 29.06 | 30.5799 | 29.0514 | 259758 |
| 1739230500 | 29.61 | 0.12 | 0.41 | 29.68 | 29.93 | 29.15 | 258828 |
| 1738971300 | 29.49 | -1.26 | -4.10 | 30.75 | 31.105 | 29.39 | 462507 |
| 1738884900 | 30.75 | -0.83 | -2.63 | 31.66 | 31.82 | 30.66 | 189368 |
| 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 |
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
