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 | 5.565 | 5.67857142857 | 98 | 103.9 | 97.325 | 281195 | 100.44666561 | CS |
| 4 | 5.635 | 5.75411007863 | 97.93 | 103.9 | 94.96 | 262231 | 99.04356536 | CS |
| 12 | 12.185 | 13.3344276647 | 91.38 | 105.28 | 89.535 | 290392 | 98.58362702 | CS |
| 26 | 6.98 | 7.22679505099 | 96.585 | 111.53 | 89.535 | 320235 | 98.79553425 | CS |
| 52 | 17.275 | 20.0197010082 | 86.29 | 111.53 | 84.31 | 286846 | 96.54947572 | CS |
| 156 | 4.425 | 4.46338511196 | 99.14 | 111.94 | 78.87 | 220623 | 96.74748769 | CS |
| 260 | 23.005 | 28.5563555114 | 80.56 | 111.94 | 68.27 | 199192 | 92.46640018 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775860500 | 100.71 | 0.17 | 0.17 | 100.54 | 100.875 | 99.752 | 136398 |
| 1775774100 | 100.54 | 1.21 | 1.22 | 98.63 | 100.88 | 98.1 | 161294 |
| 1775687700 | 99.33 | 3.77 | 3.95 | 99 | 99.7193 | 98.2 | 231514 |
| 1775601300 | 95.56 | 1.18 | 1.25 | 93.93 | 95.89 | 93.4101 | 306102 |
| 1775514900 | 94.38 | 1.19 | 1.28 | 92.75 | 94.39 | 90.96 | 189730 |
| 1775169300 | 93.19 | -0.43 | -0.46 | 92.5 | 94.315 | 91.34 | 239380 |
| 1775082900 | 93.62 | 1.45 | 1.57 | 92.66 | 93.85 | 92.43 | 253510 |
| 1774996500 | 92.17 | 1.63 | 1.80 | 90.92 | 92.845 | 89.71 | 163735 |
| 1774910100 | 90.54 | 0.09 | 0.10 | 91.23 | 91.23 | 89.65 | 194923 |
| 1774650900 | 90.45 | -1.53 | -1.66 | 91.48 | 91.7 | 90.1975 | 160070 |
| 1774564500 | 91.98 | -1.44 | -1.54 | 93.43 | 94 | 91.7901 | 153968 |
| 1774478100 | 93.42 | 0.04 | 0.04 | 94.14 | 94.3 | 92.74 | 188043 |
| 1774391700 | 93.38 | 1.24 | 1.35 | 91.17 | 93.465 | 90.93 | 291668 |
| 1774305300 | 92.14 | 2.25 | 2.50 | 92.71 | 93.25 | 92.08 | 274316 |
| 1774046100 | 89.89 | -1.47 | -1.61 | 91.38 | 91.47 | 89.535 | 189782 |
| 1773959700 | 91.36 | -0.01 | -0.01 | 90.36 | 91.84 | 89.76 | 255647 |
| 1773873300 | 91.37 | -0.56 | -0.61 | 91.31 | 92.37 | 91.09 | 252682 |
| 1773786900 | 91.93 | 0.39 | 0.43 | 91.88 | 92.575 | 90.555 | 178902 |
| 1773700500 | 91.54 | 0.63 | 0.69 | 91.3 | 92.3 | 91.07 | 169014 |
| 1773441300 | 90.91 | -0.34 | -0.37 | 92.16 | 93.55 | 90 | 233905 |
| 1773354900 | 91.25 | -2.37 | -2.53 | 92.51 | 93.06 | 90.825 | 254440 |
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.
