Premium
FuelCell Energy Inc (FCEL)
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 | 3.44 | 13.4690681284 | 25.54 | 37.88 | 25.25 | 18688343 | 32.17324909 | CS |
| 4 | 11.52 | 65.9793814433 | 17.46 | 37.88 | 15.06 | 14920727 | 23.52236567 | CS |
| 12 | 22.38 | 339.090909091 | 6.6 | 37.88 | 6.5 | 11593773 | 19.83899552 | CS |
| 26 | 20.68 | 249.156626506 | 8.3 | 37.88 | 6.175 | 6292452 | 18.09718463 | CS |
| 52 | 23.39 | 418.425760286 | 5.59 | 37.88 | 3.78 | 4648689 | 14.60388669 | CS |
| 156 | 26.83 | 1247.90697674 | 2.15 | 37.88 | 0.2455 | 12947546 | 2.65949972 | CS |
| 260 | 20.54 | 243.36492891 | 8.44 | 37.88 | 0.2455 | 14899732 | 3.96481914 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 28.11 | -3.78 | -11.85 | 31.7 | 32 | 26.68 | 11765595 |
| 1782945300 | 31.89 | -4.12 | -11.44 | 34.513 | 37.4 | 31.46 | 15188050 |
| 1782858900 | 36.01 | 6.21 | 20.84 | 28.9 | 37.88 | 28.89 | 26658486 |
| 1782772500 | 29.8 | 5.8 | 24.17 | 25.54 | 30.8 | 25.25 | 21141239 |
| 1782513300 | 24 | 4.35 | 22.14 | 20.17 | 25.5 | 19.3312 | 27080960 |
| 1782426900 | 19.65 | -1.91 | -8.86 | 22 | 22.6 | 18.4001 | 11325261 |
| 1782340500 | 21.56 | -0.26 | -1.19 | 25.11 | 25.199 | 20.27 | 25187140 |
| 1782254100 | 21.82 | -2.57 | -10.54 | 22.2 | 24.6 | 21.18 | 7804035 |
| 1782167700 | 24.39 | 0.35 | 1.46 | 23.62 | 26.24 | 22.82 | 11374545 |
| 1781822100 | 24.04 | 4 | 19.96 | 20.68 | 24.36 | 19.3301 | 14921513 |
| 1781735700 | 20.04 | 0.29 | 1.47 | 19.59 | 22.47 | 19.58 | 10595135 |
| 1781649300 | 19.75 | 2.25 | 12.86 | 17 | 20.88 | 16.9519 | 14321429 |
| 1781562900 | 17.5 | 0.56 | 3.31 | 17.87 | 18.6199 | 16.695 | 7401217 |
| 1781303700 | 16.94 | -0.75 | -4.24 | 17.68 | 18.13 | 16.48 | 7022889 |
| 1781217300 | 17.69 | 1.48 | 9.13 | 16.3 | 17.845 | 15.95 | 7585852 |
| 1781130900 | 16.21 | -1.28 | -7.32 | 17.3 | 19.1 | 16.01 | 8896251 |
| 1781044500 | 17.49 | 1.99 | 12.84 | 18.05 | 19.68 | 16.6601 | 21961889 |
| 1780958100 | 15.5 | -1.83 | -10.56 | 17.46 | 18.34 | 15.06 | 18341592 |
| 1780698900 | 17.33 | -4.07 | -19.02 | 20.4 | 20.5 | 17.2 | 10662408 |
| 1780612500 | 21.4 | -0.41 | -1.88 | 20.97 | 22.9 | 20.32 | 6261099 |
| 1780526100 | 21.81 | -2.83 | -11.49 | 23.925 | 23.955 | 21.51 | 8265255 |
| 1780439700 | 24.64 | 3.33 | 15.63 | 21.61 | 25.735 | 21.1 | 11545503 |
| 1780353300 | 21.31 | -0.35 | -1.62 | 21 | 21.97 | 20.22 | 6348790 |
| 1780094100 | 21.66 | -2.73 | -11.19 | 24.05 | 24.2 | 20.6828 | 9002016 |
| 1780007700 | 24.39 | 0.7 | 2.95 | 23.41 | 25.5 | 22.1 | 7110408 |
| 1779921300 | 23.69 | -0.71 | -2.91 | 23.3 | 25.07 | 22.01 | 9140690 |
| 1779834900 | 24.4 | -0.61 | -2.44 | 25.45 | 27.6899 | 23.73 | 12185039 |
| 1779489300 | 25.01 | -1.37 | -5.19 | 25.48 | 27.33 | 24.97 | 12026029 |
| 1779402900 | 26.38 | 6.16 | 30.46 | 19.985 | 26.9 | 19.74 | 22301603 |
| 1779316500 | 20.22 | 2.86 | 16.47 | 17.36 | 20.5 | 16.219999 | 16101393 |
| 1779230100 | 17.36 | -0.38 | -2.14 | 17.4 | 18.25 | 16.129999 | 7925903 |
| 1779143700 | 17.74 | -3.62 | -16.95 | 20.71 | 20.85 | 16.51 | 15622659 |
| 1778884500 | 21.36 | -0.24 | -1.11 | 19.89 | 22.83 | 19.312 | 15001697 |
| 1778798100 | 21.6 | 1.68 | 8.43 | 18.845 | 22.31 | 18.25 | 13188376 |
| 1778711700 | 19.92 | 2.83 | 16.56 | 17.665 | 20.27 | 16.3 | 17523458 |
| 1778625300 | 17.09 | 1.15 | 7.21 | 16.41 | 17.14 | 14.54 | 16188048 |
| 1778538900 | 15.94 | 2.24 | 16.35 | 13.63 | 16.84 | 13.1 | 13031269 |
| 1778279700 | 13.7 | 1.42 | 11.56 | 12.46 | 13.97 | 12.3 | 9597358 |
| 1778193300 | 12.28 | -0.53 | -4.14 | 12.5 | 12.78 | 11.72 | 6340581 |
| 1778106900 | 12.81 | -0.74 | -5.46 | 13.82 | 14.18 | 12.24 | 9738791 |
| 1778020500 | 13.55 | 0.53 | 4.07 | 13.2 | 14.06 | 12.65 | 10851842 |
| 1777934100 | 13.02 | -0.29 | -2.18 | 13.21 | 13.75 | 12.11 | 7682502 |
| 1777674900 | 13.31 | 0.31 | 2.38 | 13.26 | 14.3 | 12.53 | 10298521 |
| 1777588500 | 13 | -0.64 | -4.69 | 13.3 | 13.3687 | 12 | 13785422 |
| 1777502100 | 13.64 | 3.7 | 37.22 | 11.395 | 13.66 | 10.99 | 18188667 |
| 1777415700 | 9.94 | -0.74 | -6.93 | 10.24 | 10.34 | 9.635 | 3568172 |
| 1777329300 | 10.68 | -0.5 | -4.47 | 11.18 | 11.18 | 10.07 | 3730178 |
| 1777070100 | 11.18 | -0.99 | -8.13 | 12.36 | 12.42 | 10.77 | 5741790 |
| 1776983700 | 12.17 | 0.37 | 3.14 | 11.78 | 12.43 | 11.04 | 10314088 |
| 1776897300 | 11.8 | 2.31 | 24.34 | 9.99 | 11.88 | 9.985 | 17027422 |
| 1776810900 | 9.49 | 0.84 | 9.71 | 8.53 | 10.343 | 8.53 | 18804916 |
| 1776724500 | 8.65 | 1.4 | 19.31 | 7.14 | 8.695 | 7.06 | 6446531 |
| 1776465300 | 7.25 | -0.1 | -1.36 | 7.47 | 7.54 | 7.18 | 1574002 |
| 1776378900 | 7.35 | -0.18 | -2.39 | 7.645 | 7.65 | 7.08 | 2068110 |
| 1776292500 | 7.53 | 0.23 | 3.15 | 7.34 | 7.64 | 7.27 | 2136067 |
| 1776206100 | 7.3 | 0.47 | 6.88 | 7.2 | 7.76 | 7.07 | 3468616 |
| 1776119700 | 6.83 | 0.18 | 2.71 | 6.6 | 6.98 | 6.5 | 1476792 |
| 1775860500 | 6.65 | 0.1 | 1.53 | 6.58 | 6.83 | 6.58 | 1002697 |
| 1775774100 | 6.55 | 0.14 | 2.18 | 6.36 | 6.97 | 6.35 | 1911789 |
| 1775687700 | 6.41 | 0.14 | 2.23 | 6.7 | 6.76 | 6.355 | 1204298 |
| 1775601300 | 6.2699999 | -0.4 | -6.00 | 6.62 | 6.635 | 6.19 | 1310453 |
| 1775514900 | 6.67 | 0.07 | 1.06 | 6.59 | 6.87 | 6.59 | 1050789 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
