Premium
Figure Technology Solutions Inc (FIGR)
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 | -2.415 | -7.0914696814 | 34.055 | 35.2 | 30.285 | 2918506 | 32.6925968 | CS |
| 4 | 2.92 | 10.1671309192 | 28.72 | 35.2 | 25.45 | 4681563 | 29.44441834 | CS |
| 12 | -4.33 | -12.0378092855 | 35.97 | 44.673 | 25.45 | 4031937 | 33.22138907 | CS |
| 26 | -25.85 | -44.9643416246 | 57.49 | 78 | 25.01 | 4826503 | 37.40393525 | CS |
| 52 | -1.74 | -5.2127022169 | 33.38 | 78 | 25.01 | 4059934 | 38.68350037 | CS |
| 156 | -1.74 | -5.2127022169 | 33.38 | 78 | 25.01 | 4059934 | 38.68350037 | CS |
| 260 | -1.74 | -5.2127022169 | 33.38 | 78 | 25.01 | 4059934 | 38.68350037 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 32.79 | 2.14 | 6.98 | 30.66 | 33.2 | 30.4 | 2436347 |
| 1783550100 | 30.65 | -0.4 | -1.27 | 30.71 | 32.299999 | 30.285 | 2121722 |
| 1783463700 | 31.045 | -3.37 | -9.78 | 33.91 | 34.16 | 30.87 | 2414398 |
| 1783377300 | 34.41 | 0.5 | 1.47 | 34.055 | 35.2 | 33.2 | 4701557 |
| 1783031700 | 33.91 | 1.24 | 3.80 | 32.67 | 34.85 | 32 | 4902761 |
| 1782945300 | 32.67 | 1.96 | 6.38 | 30.62 | 34.1 | 30.4 | 5085726 |
| 1782858900 | 30.71 | 3.64 | 13.45 | 27.38 | 30.92 | 27.33 | 6963326 |
| 1782772500 | 27.07 | 0.21 | 0.78 | 27.25 | 27.51 | 25.45 | 3497594 |
| 1782513300 | 26.86 | -0.05 | -0.19 | 26.5 | 27.34 | 26.22 | 9718259 |
| 1782426900 | 26.91 | -0.49 | -1.79 | 27.74 | 28.045 | 26.43 | 3559038 |
| 1782340500 | 27.4 | -0.58 | -2.07 | 27.85 | 29.085 | 26.83 | 5470126 |
| 1782254100 | 27.98 | -1.11 | -3.82 | 28.195 | 29.25 | 27.755 | 4387369 |
| 1782167700 | 29.09 | 0.54 | 1.89 | 28 | 31.12 | 27.53 | 5554956 |
| 1781822100 | 28.55 | 1.15 | 4.20 | 27.415 | 28.71 | 27 | 7803663 |
| 1781735700 | 27.4 | -2.25 | -7.59 | 29.41 | 29.5 | 27.085 | 5634237 |
| 1781649300 | 29.65 | 0.66 | 2.28 | 28.99 | 30.48 | 28.9 | 4215656 |
| 1781562900 | 28.99 | 1.06 | 3.80 | 29.075 | 30.17 | 28.93 | 3212576 |
| 1781303700 | 27.93 | -0.22 | -0.78 | 28.72 | 28.84 | 26.55 | 2588832 |
| 1781217300 | 28.15 | 0.08 | 0.29 | 28.15 | 28.53 | 27.03 | 3350842 |
| 1781130900 | 28.07 | -0.21 | -0.74 | 28.09 | 30.105 | 27.538 | 3482334 |
| 1781044500 | 28.28 | 0.42 | 1.51 | 27.78 | 28.61 | 27.1 | 4679596 |
| 1780958100 | 27.86 | -0.63 | -2.21 | 28.73 | 28.8 | 27.5 | 3686077 |
| 1780698900 | 28.49 | -2.83 | -9.04 | 30.71 | 30.855 | 28.07 | 5774048 |
| 1780612500 | 31.32 | 0.34 | 1.10 | 30.59 | 31.86 | 30.1 | 2787592 |
| 1780526100 | 30.98 | -1.11 | -3.46 | 31.67 | 32.29 | 30.91 | 3297243 |
| 1780439700 | 32.09 | -1.32 | -3.95 | 33.18 | 33.62 | 31.7701 | 2149497 |
| 1780353300 | 33.409999 | -1.94 | -5.49 | 36.3 | 36.3915 | 33.39 | 2717708 |
| 1780094100 | 35.35 | 0.62 | 1.79 | 34.75 | 36.26 | 34.37 | 3107214 |
| 1780007700 | 34.73 | 0.64 | 1.88 | 34.03 | 35.1299 | 32.78 | 1945894 |
| 1779921300 | 34.09 | -1.13 | -3.21 | 34.91 | 35.212 | 33.73 | 2189483 |
| 1779834900 | 35.22 | 1.27 | 3.74 | 34.465 | 36.9089 | 34.07 | 4094877 |
| 1779489300 | 33.95 | -0.43 | -1.25 | 34.53 | 35.0499 | 33.58 | 2502238 |
| 1779402900 | 34.38 | -2.02 | -5.55 | 36.4 | 37.28 | 33.5101 | 4109911 |
| 1779316500 | 36.4 | 0.17 | 0.47 | 36.85 | 37.1 | 35.2263 | 2022022 |
| 1779230100 | 36.23 | -2.35 | -6.09 | 38.45 | 38.45 | 35.41 | 3650092 |
| 1779143700 | 38.58 | -4.7 | -10.86 | 42.7601 | 42.915 | 38.425 | 4036452 |
| 1778884500 | 43.28 | 0.06 | 0.14 | 42.04 | 44.673 | 41.5 | 5206302 |
| 1778798100 | 43.22 | 2.71 | 6.69 | 40 | 44.66 | 38.86 | 6379021 |
| 1778711700 | 40.51 | 1.01 | 2.56 | 38.289 | 40.94 | 35.131 | 6630158 |
| 1778625300 | 39.5 | 0.53 | 1.36 | 38.2 | 41.92 | 36.67 | 9057568 |
| 1778538900 | 38.97 | 1.34 | 3.56 | 37.6 | 39.43 | 36.36 | 5359082 |
| 1778279700 | 37.63 | 0.12 | 0.32 | 37.51 | 37.85 | 36.57 | 2555153 |
| 1778193300 | 37.51 | -0.49 | -1.29 | 37.63 | 37.75 | 36.3 | 2456818 |
| 1778106900 | 38 | 0.7 | 1.88 | 37.25 | 38.14 | 36.79 | 2535654 |
| 1778020500 | 37.3 | 1.26 | 3.50 | 37 | 39 | 36.61 | 3839176 |
| 1777934100 | 36.04 | -0.41 | -1.12 | 36.5 | 37.33 | 35.66 | 2694935 |
| 1777674900 | 36.45 | 1.35 | 3.85 | 35.12 | 36.82 | 34.56 | 3397034 |
| 1777588500 | 35.1 | 1.83 | 5.50 | 33.049999 | 35.22 | 32.29 | 3343624 |
| 1777502100 | 33.27 | -1.09 | -3.17 | 33.87 | 33.905 | 31.33 | 4189903 |
| 1777415700 | 34.36 | 1.45 | 4.41 | 32.08 | 34.46 | 31.66 | 3234116 |
| 1777329300 | 32.909999 | 0.76 | 2.36 | 31.81 | 33.78 | 31.8 | 2272818 |
| 1777070100 | 32.15 | -0.07 | -0.22 | 32.509999 | 32.746499 | 31.8101 | 2049164 |
| 1776983700 | 32.22 | -3.45 | -9.67 | 34.77 | 35.04 | 31.51 | 3464602 |
| 1776897300 | 35.67 | 0.67 | 1.91 | 35.44 | 37.412 | 35.1501 | 3707592 |
| 1776810900 | 35 | -1.3 | -3.58 | 36.32 | 36.44 | 34.93 | 2879410 |
| 1776724500 | 36.3 | -0.37 | -1.01 | 36.03 | 37.31 | 35.5 | 3050666 |
| 1776465300 | 36.67 | 0.94 | 2.63 | 35.97 | 37.5 | 35.74 | 6736458 |
| 1776378900 | 35.73 | 0.11 | 0.31 | 36.03 | 36.96 | 34.67 | 5952871 |
| 1776292500 | 35.62 | 0.45 | 1.28 | 35.6 | 36.44 | 33.521 | 4168468 |
| 1776206100 | 35.17 | -0.8 | -2.22 | 36.5 | 36.9799 | 34.89 | 3740279 |
| 1776119700 | 35.97 | 1.89 | 5.55 | 33.21 | 36.11 | 33.21 | 4261603 |
| 1775860500 | 34.08 | 1.04 | 3.15 | 33.34 | 34.5 | 33.119999 | 2538456 |
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.
