Premium
Frequency Electronics Inc (FEIM)
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 | 4.89 | 7.19858678051 | 67.93 | 80 | 67.255 | 187941 | 73.02929603 | CS |
| 4 | 13.51 | 22.7786208059 | 59.31 | 80 | 56.56 | 182575 | 70.93375922 | CS |
| 12 | 26.99 | 58.8915557495 | 45.83 | 80 | 40.73 | 175097 | 59.93495794 | CS |
| 26 | 28.75 | 65.2371227592 | 44.07 | 80 | 39.8003 | 192140 | 55.23991532 | CS |
| 52 | 50.02 | 219.385964912 | 22.8 | 80 | 18.7001 | 263285 | 38.90504543 | CS |
| 156 | 65.95 | 959.970887918 | 6.87 | 80 | 6.22 | 123071 | 31.95937875 | CS |
| 260 | 63.79 | 706.42303433 | 9.03 | 80 | 4.83 | 78261 | 30.55899954 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 72.82 | 2.6 | 3.70 | 72.9 | 73.08 | 69.65 | 176553 |
| 1781735700 | 70.22 | 0.07 | 0.10 | 70.13 | 72.675 | 69.35 | 195581 |
| 1781649300 | 70.15 | -4.16 | -5.60 | 74.67 | 75.61 | 68.78 | 241001 |
| 1781562900 | 74.31 | -0.97 | -1.29 | 79.75 | 80 | 70.71 | 183286 |
| 1781303700 | 75.28 | -1.87 | -2.42 | 77.1 | 79.69 | 75 | 165413 |
| 1781217300 | 77.15 | 10.52 | 15.79 | 67.93 | 77.69 | 67.255 | 154422 |
| 1781130900 | 66.629999 | -0.31 | -0.46 | 66 | 69.36 | 62.8201 | 136077 |
| 1781044500 | 66.94 | -3.02 | -4.32 | 71.15 | 72 | 62.3298 | 168885 |
| 1780958100 | 69.96 | 1.64 | 2.40 | 70.72 | 73.685 | 68.768 | 173610 |
| 1780698900 | 68.32 | -4.1 | -5.66 | 73.46 | 74.279 | 67.12 | 145419 |
| 1780612500 | 72.42 | 3.26 | 4.71 | 68.19 | 73.74 | 65.9 | 150929 |
| 1780526100 | 69.16 | -3 | -4.16 | 71.98 | 72.96 | 68.62 | 135801 |
| 1780439700 | 72.16 | -0.41 | -0.56 | 72.57 | 75.48 | 71.01 | 149914 |
| 1780353300 | 72.57 | -3.31 | -4.36 | 73.865 | 75.89 | 72 | 168203 |
| 1780094100 | 75.88 | 0.28 | 0.37 | 75.6 | 76.34 | 70.51 | 285825 |
| 1780007700 | 75.6 | 4.48 | 6.30 | 72.56 | 76.07 | 70.76 | 168359 |
| 1779921300 | 71.12 | 2.56 | 3.73 | 68.275 | 73.31 | 67.7 | 214262 |
| 1779834900 | 68.56 | 0.55 | 0.81 | 70.43 | 71.39 | 66.73 | 220964 |
| 1779489300 | 68.01 | 8.12 | 13.56 | 60.23 | 68.64 | 60.23 | 273595 |
| 1779402900 | 59.89 | 0.33 | 0.55 | 59.31 | 60.92 | 56.56 | 137383 |
| 1779316500 | 59.56 | 1.61 | 2.78 | 59.19 | 60.36 | 58.03 | 106674 |
| 1779230100 | 57.95 | 0.18 | 0.31 | 56.88 | 59.03 | 55.11 | 121395 |
| 1779143700 | 57.77 | 0.59 | 1.03 | 58.39 | 60.68 | 56.5001 | 151679 |
| 1778884500 | 57.18 | -3.2 | -5.30 | 57.73 | 59.1899 | 56.425 | 123967 |
| 1778798100 | 60.38 | -0.73 | -1.19 | 61.19 | 61.19 | 58.59 | 93856 |
| 1778711700 | 61.11 | 0.81 | 1.34 | 61.13 | 61.25 | 58.4536 | 146367 |
| 1778625300 | 60.3 | -3.81 | -5.94 | 62.65 | 64.4865 | 57.87 | 235948 |
| 1778538900 | 64.11 | 1.73 | 2.77 | 61.46 | 64.989999 | 61.44 | 193116 |
| 1778279700 | 62.38 | 7.57 | 13.81 | 55.68 | 63.78 | 55.68 | 263116 |
| 1778193300 | 54.81 | -2.34 | -4.09 | 57.5 | 57.5 | 54.06 | 108213 |
| 1778106900 | 57.15 | 0.93 | 1.65 | 56.98 | 57.7104 | 54.94 | 134133 |
| 1778020500 | 56.22 | 3.28 | 6.20 | 54.74 | 57.67 | 54.6501 | 175047 |
| 1777934100 | 52.94 | -4.59 | -7.98 | 57.88 | 59.65 | 51.32 | 230964 |
| 1777674900 | 57.53 | 7.37 | 14.69 | 53 | 58.19 | 52.8 | 340693 |
| 1777588500 | 50.16 | 2.99 | 6.34 | 47.17 | 50.42 | 46.82 | 134869 |
| 1777502100 | 47.17 | -1.6 | -3.28 | 48.77 | 49.15 | 45.84 | 152720 |
| 1777415700 | 48.77 | -1.3 | -2.59 | 49.52 | 50.51 | 47.63 | 113040 |
| 1777329300 | 50.065 | -1.48 | -2.86 | 51.24 | 52.14 | 48.885 | 115102 |
| 1777070100 | 51.54 | -0.84 | -1.60 | 52.87 | 53.09 | 50.9 | 131633 |
| 1776983700 | 52.38 | -1.43 | -2.66 | 53.36 | 53.97 | 50.68 | 128462 |
| 1776897300 | 53.81 | -0.88 | -1.61 | 56.3 | 58.89 | 52.94 | 147547 |
| 1776810900 | 54.69 | -0.96 | -1.73 | 55.89 | 57.81 | 54.06 | 139757 |
| 1776724500 | 55.65 | -1.45 | -2.54 | 56.54 | 57.05 | 54.9801 | 107146 |
| 1776465300 | 57.1 | -1.6 | -2.73 | 59.795 | 60 | 56.87 | 117662 |
| 1776378900 | 58.7 | 1.91 | 3.36 | 57.68 | 58.7 | 55.8501 | 106139 |
| 1776292500 | 56.79 | 0.21 | 0.37 | 56.57 | 57.6603 | 55.3501 | 109484 |
| 1776206100 | 56.58 | -1.64 | -2.82 | 59 | 59 | 55.7127 | 137496 |
| 1776119700 | 58.22 | 3.42 | 6.24 | 54.45 | 58.49 | 52.82 | 171443 |
| 1775860500 | 54.8 | 2.43 | 4.64 | 53.02 | 54.83 | 51.3 | 113758 |
| 1775774100 | 52.37 | -3.89 | -6.91 | 56.34 | 57 | 52.325 | 160375 |
| 1775687700 | 56.26 | 1.02 | 1.85 | 58 | 58.41 | 53.01 | 254680 |
| 1775601300 | 55.24 | 0.99 | 1.82 | 53 | 55.52 | 50.01 | 378903 |
| 1775514900 | 54.25 | 5.01 | 10.17 | 49.24 | 54.54 | 48.58 | 387031 |
| 1775169300 | 49.24 | 2.52 | 5.39 | 44.68 | 50.33 | 43.9566 | 252360 |
| 1775082900 | 46.72 | 2.46 | 5.56 | 45.31 | 47.96 | 45 | 129674 |
| 1774996500 | 44.26 | 1.36 | 3.17 | 43.16 | 44.88 | 41.6701 | 129242 |
| 1774910100 | 42.9 | -0.53 | -1.22 | 44.04 | 44.72 | 40.73 | 182950 |
| 1774650900 | 43.43 | -1.24 | -2.78 | 43.86 | 44.8 | 42.11 | 199577 |
| 1774564500 | 44.67 | -2.31 | -4.92 | 45.83 | 47.79 | 44.5577 | 260474 |
| 1774478100 | 46.98 | 4.89 | 11.62 | 43.04 | 47.29 | 42.995 | 339843 |
| 1774391700 | 42.09 | -0.71 | -1.66 | 42.16 | 43.6819 | 41.65 | 142246 |
| 1774305300 | 42.8 | 2.42 | 5.99 | 41.69 | 43.6 | 41.0002 | 126607 |
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.
