Premium
FuelCell Energy Inc (FCEL)
NASDAQ
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 | -1.56 | -12.8819157721 | 12.11 | 13.98 | 10.22 | 1457160 | 12.18096938 | CS |
| 4 | -0.64 | -5.71939231457 | 11.19 | 13.98 | 8.72 | 1419421 | 10.77777964 | CS |
| 12 | 0.53 | 5.28942115768 | 10.02 | 13.98 | 5.445 | 11603535 | 9.92925386 | CS |
| 26 | -10.807 | -50.6016762654 | 21.357 | 21.6 | 5.445 | 23333493 | 13.45133313 | CS |
| 52 | -25.45 | -70.6944444444 | 36 | 45.6 | 5.445 | 27018105 | 20.97060903 | CS |
| 156 | -143.434 | -93.1486388196 | 153.984 | 219.864 | 5.445 | 18192668 | 60.90790665 | CS |
| 260 | -53.35 | -83.489827856 | 63.9 | 883.188 | 5.445 | 22259923 | 159.33114838 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 10.85 | -0.68 | -5.90 | 11.549 | 11.72 | 10.22 | 1090193 |
| 1736379300 | 11.53 | -1.54 | -11.78 | 12.8 | 12.805 | 11.48 | 1363800 |
| 1736292900 | 13.07 | 0.35 | 2.75 | 12.72 | 13.98 | 12.64 | 1485053 |
| 1736206500 | 12.72 | 0.91 | 7.71 | 12.11 | 13.31 | 11.79 | 1889592 |
| 1735947300 | 11.81 | 1.44 | 13.89 | 10.58 | 12.3 | 10.5545 | 2035800 |
| 1735860900 | 10.37 | 1.33 | 14.71 | 9.28 | 10.73 | 9.28 | 1264371 |
| 1735688100 | 9.0399999 | -0.28 | -3.00 | 9.49 | 9.49 | 8.72 | 986592 |
| 1735601700 | 9.32 | -0.72 | -7.17 | 9.97 | 9.97 | 9.28 | 1560801 |
| 1735342500 | 10.04 | -0.56 | -5.28 | 10.78 | 10.8933 | 9.77 | 896647 |
| 1735256100 | 10.6 | 0.22 | 2.12 | 10.2 | 10.73 | 9.98 | 1381825 |
| 1735077840 | 10.38 | -0.8 | -7.16 | 11.11 | 11.15 | 10.13 | 920547 |
| 1734996900 | 11.18 | 0.76 | 7.29 | 10.54 | 11.47 | 10.2057 | 1317014 |
| 1734737700 | 10.42 | 1.09 | 11.68 | 9.39 | 10.47 | 9.15 | 2342218 |
| 1734651300 | 9.33 | -0.49 | -4.99 | 10.05 | 10.25 | 9.06 | 1678460 |
| 1734564900 | 9.82 | -0.72 | -6.83 | 10.5249 | 11.01 | 9.6301 | 1667835 |
| 1734478500 | 10.54 | -0.31 | -2.86 | 10.85 | 11.0467 | 10.3 | 1058305 |
| 1734392100 | 10.85 | -0.54 | -4.74 | 11.19 | 11.4859 | 10.67 | 1191107 |
| 1734132900 | 11.39 | -0.56 | -4.69 | 11.655 | 11.81 | 10.8535 | 2246855 |
| 1734046500 | 11.95 | -0.61 | -4.86 | 12.45 | 13.7 | 11.87 | 2105156 |
| 1733960100 | 12.56 | 1.21 | 10.66 | 12 | 13.45 | 11.84 | 2177340 |
| 1733873700 | 11.35 | 0.21 | 1.89 | 11.1126 | 11.82 | 10.64 | 1978649 |
| 1733787300 | 11.14 | 0.67 | 6.40 | 10.98 | 12.5 | 10.82 | 2165611 |
| 1733528100 | 10.47 | -0.27 | -2.51 | 10.94 | 11.0356 | 10.32 | 790214 |
| 1733441700 | 10.74 | 0.13 | 1.23 | 10.61 | 11.1706 | 10.14 | 1450798 |
| 1733355300 | 10.61 | 0.06 | 0.57 | 10.82 | 10.96 | 10 | 976364 |
| 1733268900 | 10.55 | -0.8 | -7.05 | 11.5 | 11.6499 | 10.05 | 1631877 |
| 1733182500 | 11.35 | -0.52 | -4.38 | 12.34 | 12.98 | 10.8 | 2356387 |
| 1732917840 | 11.87 | 1.09 | 10.11 | 10.9 | 12.3999 | 10.54 | 1582262 |
| 1732750500 | 10.78 | 0.08 | 0.75 | 10.92 | 11.79 | 10.552 | 2022187 |
| 1732664100 | 10.7 | 0.26 | 2.49 | 10.1097 | 10.86 | 9.51 | 1818637 |
| 1732577700 | 10.44 | 2.16 | 26.09 | 8.46 | 11.2294 | 8.46 | 3090228 |
| 1732318500 | 8.28 | 0.36 | 4.55 | 7.89 | 8.7 | 7.72 | 1259662 |
| 1732232100 | 7.92 | -0.34 | -4.12 | 8.35 | 8.6999 | 7.81 | 930099 |
| 1732145700 | 8.26 | 0.3 | 3.77 | 7.97 | 8.305 | 7.6501 | 962488 |
| 1732059300 | 7.96 | -0.15 | -1.85 | 7.92 | 8.1878 | 7.52 | 1267382 |
| 1731972900 | 8.11 | 1.95 | 31.66 | 6.26 | 8.5 | 6.26 | 4620140 |
| 1731713700 | 6.16 | -0.85 | -12.13 | 8.25 | 9.45 | 5.87 | 13141437 |
| 1731627300 | 7.01 | 1.05 | 17.62 | 6.01 | 7.4899 | 5.6252 | 3698229 |
| 1731540900 | 5.96 | 0.26 | 4.56 | 5.7 | 6.21 | 5.445 | 2008491 |
| 1731454500 | 5.7 | -0.98 | -14.67 | 6.45 | 6.48 | 5.66 | 1867829 |
| 1731368100 | 6.68 | -0.82 | -10.97 | 6.75 | 7.45 | 6.15 | 1740362 |
| 1731108900 | 7.503 | -1.34 | -15.11 | 8.76 | 8.763 | 7.365 | 2460543 |
| 1731022500 | 8.8379999 | -1.57 | -15.10 | 9.3 | 9.363 | 8.7 | 2177408 |
| 1730936100 | 10.41 | -0.6 | -5.48 | 10.242 | 10.758 | 9.81 | 1267261 |
| 1730849700 | 11.013 | -0.41 | -3.57 | 11.253 | 12.15 | 10.695 | 1248023 |
| 1730763300 | 11.421 | 0.96 | 9.15 | 10.503 | 12.57 | 10.5 | 3018954 |
| 1730500500 | 10.464 | 0.14 | 1.40 | 10.35 | 11.25 | 10.35 | 1026025 |
| 1730414100 | 10.319999 | 0.08 | 0.82 | 10.185 | 10.773 | 9.945 | 825413 |
| 1730327700 | 10.236 | 0.02 | 0.18 | 10.14 | 11.175 | 9.9 | 1026395 |
| 1730241300 | 10.218 | -0.79 | -7.17 | 10.776 | 11.633999 | 10.14 | 887660 |
| 1730154900 | 11.007 | 1.4 | 14.51 | 9.87 | 11.994 | 9.75 | 2426547 |
| 1729895700 | 9.612 | 0.02 | 0.22 | 9.6 | 10.296 | 9.366 | 802288 |
| 1729809300 | 9.591 | -0.26 | -2.62 | 9.849 | 9.972 | 9.42 | 554929 |
| 1729722900 | 9.849 | 0.23 | 2.43 | 9.675 | 9.93 | 9.591 | 354334 |
| 1729636500 | 9.615 | -0.11 | -1.14 | 9.924 | 9.99 | 9.6 | 379219 |
| 1729550100 | 9.7259999 | -0.25 | -2.50 | 10.02 | 10.155 | 9.651 | 470963 |
| 1729290900 | 9.975 | 0.38 | 3.91 | 9.603 | 10.089 | 9.6 | 309936 |
| 1729204500 | 9.6 | -0.53 | -5.19 | 10.248 | 10.386 | 9.6 | 424667 |
| 1729118100 | 10.125 | 0.25 | 2.49 | 9.93 | 10.286999 | 9.9 | 466657 |
| 1729031700 | 9.879 | -0.29 | -2.80 | 10.08 | 10.14 | 9.753 | 362275 |
| 1728945300 | 10.164 | -0.23 | -2.22 | 10.35 | 10.54503 | 10.023 | 576958 |
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
