Premium
Franklin Electric Company Inc (FELE)
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 | -1.08 | -1.03142011269 | 104.71 | 105.69 | 100.58 | 230272 | 102.94214782 | CS |
| 4 | -0.545 | -0.523158147348 | 104.175 | 109.32 | 100.39 | 330679 | 104.88417751 | CS |
| 12 | 2.9 | 2.87898342103 | 100.73 | 109.32 | 94.96 | 316422 | 101.64925356 | CS |
| 26 | 3.75 | 3.75450540649 | 99.88 | 111.53 | 89.535 | 322695 | 99.95327538 | CS |
| 52 | 10.91 | 11.7666091458 | 92.72 | 111.53 | 88.63 | 278585 | 97.96165014 | CS |
| 156 | 3.22 | 3.20685190718 | 100.41 | 111.94 | 78.87 | 221847 | 97.00484122 | CS |
| 260 | 22.65 | 27.9698691035 | 80.98 | 111.94 | 68.27 | 200106 | 92.93541823 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 103.63 | 1.94 | 1.91 | 101.54 | 104.82 | 101.54 | 276818 |
| 1783636500 | 101.69 | 0.43 | 0.42 | 102.06 | 102.94 | 100.58 | 206988 |
| 1783550100 | 101.26 | -1.51 | -1.47 | 102.25 | 103.875 | 100.59 | 203491 |
| 1783463700 | 102.77 | -2.61 | -2.48 | 105.38 | 105.38 | 102.09 | 246479 |
| 1783377300 | 105.38 | 0.24 | 0.23 | 104.71 | 105.69 | 104.06 | 264131 |
| 1783031700 | 105.14 | -0.14 | -0.13 | 105.53 | 105.86 | 103.86 | 299867 |
| 1782945300 | 105.28 | -1.91 | -1.78 | 107.25 | 107.25 | 105.11 | 213383 |
| 1782858900 | 107.19 | 1.7 | 1.61 | 106.16 | 107.885 | 105.48 | 210482 |
| 1782772500 | 105.49 | -2.4 | -2.22 | 106.67 | 107.01 | 105.35 | 371749 |
| 1782513300 | 107.89 | -0.99 | -0.91 | 108.88 | 108.88 | 107.455 | 823457 |
| 1782426900 | 108.88 | 4 | 3.81 | 105.54 | 109.32 | 105.36 | 262900 |
| 1782340500 | 104.88 | 1.25 | 1.21 | 104.19 | 106.27 | 103.775 | 299322 |
| 1782254100 | 103.63 | -0.83 | -0.79 | 103.93 | 104.91 | 102.42 | 251678 |
| 1782167700 | 104.46 | 0.26 | 0.25 | 104.77 | 105.3152 | 103.49 | 254293 |
| 1781822100 | 104.2 | 0.95 | 0.92 | 104.82 | 105.92 | 103.325 | 1030365 |
| 1781735700 | 103.25 | -0.28 | -0.27 | 102.98 | 103.8 | 100.39 | 379916 |
| 1781649300 | 103.53 | 0.03 | 0.03 | 104.28 | 105.5 | 103.06 | 239324 |
| 1781562900 | 103.5 | -0.07 | -0.06 | 104.12 | 105.09 | 103.31 | 210259 |
| 1781303700 | 103.565 | 1.4 | 1.37 | 104.175 | 104.175 | 102.04 | 184143 |
| 1781217300 | 102.17 | 2.54 | 2.55 | 100.73 | 102.46 | 99.665 | 164428 |
| 1781130900 | 99.63 | -3 | -2.92 | 101.91 | 103.085 | 99.61 | 299499 |
| 1781044500 | 102.63 | 2.54 | 2.54 | 100.8 | 103.9 | 100.8 | 315757 |
| 1780958100 | 100.09 | 1.53 | 1.55 | 98.86 | 100.8 | 98.375 | 296356 |
| 1780698900 | 98.56 | 0.48 | 0.49 | 98 | 99.265 | 97.325 | 329935 |
| 1780612500 | 98.08 | -0.51 | -0.52 | 99.6 | 99.87 | 97.95 | 210815 |
| 1780526100 | 98.59 | -1.38 | -1.38 | 99.53 | 99.91 | 98.43 | 229305 |
| 1780439700 | 99.97 | 2.53 | 2.60 | 97.44 | 100.22 | 97.27 | 290248 |
| 1780353300 | 97.44 | -0.94 | -0.96 | 97.12 | 99.205 | 95.52 | 265401 |
| 1780094100 | 98.38 | -0.71 | -0.72 | 98.82 | 99.56 | 98.1 | 271387 |
| 1780007700 | 99.09 | -2.07 | -2.05 | 100.22 | 100.87 | 98.96 | 309455 |
| 1779921300 | 101.16 | 0.51 | 0.51 | 100.79 | 102 | 100.55 | 365835 |
| 1779834900 | 100.65 | 2.37 | 2.41 | 98.57 | 101.1 | 98.57 | 367758 |
| 1779489300 | 98.28 | 1.6 | 1.65 | 96.82 | 98.5 | 96.38 | 200426 |
| 1779402900 | 96.68 | -0.42 | -0.43 | 96.8 | 96.99 | 94.96 | 230032 |
| 1779316500 | 97.1 | 1.7 | 1.78 | 95.63 | 97.28 | 94.96 | 291117 |
| 1779230100 | 95.4 | -2 | -2.05 | 97 | 97.6 | 95.31 | 145656 |
| 1779143700 | 97.395 | 1.33 | 1.38 | 96.49 | 97.61 | 95.99 | 204857 |
| 1778884500 | 96.07 | -2.23 | -2.27 | 97.93 | 97.93 | 95.97 | 194130 |
| 1778798100 | 98.3 | 0.93 | 0.96 | 97.99 | 98.83 | 97.7 | 185046 |
| 1778711700 | 97.37 | -0.46 | -0.47 | 97.66 | 97.88 | 96.71 | 230939 |
| 1778625300 | 97.83 | -1.18 | -1.19 | 99.49 | 99.49 | 97.31 | 173994 |
| 1778538900 | 99.01 | -0.33 | -0.33 | 99.81 | 100.48 | 98.32 | 277711 |
| 1778279700 | 99.34 | -0.6 | -0.60 | 99.94 | 100.74 | 98.1601 | 221718 |
| 1778193300 | 99.94 | -1.04 | -1.03 | 101.12 | 102.34 | 99.88 | 390552 |
| 1778106900 | 100.98 | 0.97 | 0.97 | 101.42 | 101.98 | 100.09 | 175887 |
| 1778020500 | 100.01 | 1.12 | 1.13 | 99.21 | 100.89 | 99.065 | 189509 |
| 1777934100 | 98.89 | -0.55 | -0.55 | 98.83 | 100.42 | 98.28 | 350638 |
| 1777674900 | 99.44 | -0.75 | -0.75 | 100.82 | 100.82 | 98.515 | 218273 |
| 1777588500 | 100.19 | -1.68 | -1.65 | 101.5 | 101.73 | 98.61 | 379297 |
| 1777502100 | 101.87 | -1.18 | -1.15 | 102.3 | 105.28 | 101.395 | 311148 |
| 1777415700 | 103.05 | -0.45 | -0.43 | 103.37 | 104.99 | 97.59 | 577016 |
| 1777329300 | 103.5 | 1.56 | 1.53 | 102.45 | 103.81 | 101.97 | 428009 |
| 1777070100 | 101.94 | 0.33 | 0.32 | 101.26 | 102.26 | 100.595 | 1000990 |
| 1776983700 | 101.61 | 2.7 | 2.73 | 99.44 | 101.8 | 99.44 | 237454 |
| 1776897300 | 98.91 | -2.13 | -2.11 | 101.34 | 101.695 | 98.16 | 415408 |
| 1776810900 | 101.04 | 0.32 | 0.32 | 100.33 | 101.52 | 100.155 | 276716 |
| 1776724500 | 100.72 | -0.96 | -0.94 | 101.1 | 101.68 | 99.6 | 346586 |
| 1776465300 | 101.68 | 2.56 | 2.58 | 100.73 | 103.605 | 100.21 | 714542 |
| 1776378900 | 99.12 | -1.04 | -1.04 | 99.63 | 100.975 | 98.695 | 245337 |
| 1776292500 | 100.16 | -2.94 | -2.85 | 102.41 | 102.42 | 99.68 | 212566 |
| 1776206100 | 103.1 | -0.15 | -0.15 | 103.1 | 103.7 | 102.04 | 171906 |
| 1776119700 | 103.25 | 2.54 | 2.52 | 100.81 | 103.96 | 100.41 | 292196 |
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.
