Premium
FTAI Infrastructure Inc (FIP)
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 | 0.0814 | 1.80888888889 | 4.5 | 4.65 | 4.09 | 906590 | 4.35506782 | CS |
| 4 | -0.0586 | -1.26293103448 | 4.64 | 4.87 | 4.09 | 944476 | 4.45577738 | CS |
| 12 | -0.9836 | -17.67475292 | 5.565 | 6.57 | 4.09 | 993186 | 5.06803835 | CS |
| 26 | -0.4686 | -9.27920792079 | 5.05 | 6.69 | 4.09 | 1020136 | 5.33884792 | CS |
| 52 | -1.9386 | -29.7331288344 | 6.52 | 7.935 | 3.9 | 1456201 | 5.26065853 | CS |
| 156 | 0.9614 | 26.5580110497 | 3.62 | 10.455 | 2.84 | 1179716 | 6.06077763 | CS |
| 260 | 0.9814 | 27.2611111111 | 3.6 | 10.455 | 2.22 | 1082209 | 5.56753154 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781044500 | 4.5599999 | 0.04 | 0.88 | 4.5599999 | 4.755 | 4.5199999 | 1158247 |
| 1780958100 | 4.5199999 | 0.36 | 8.65 | 4.28 | 4.65 | 4.21 | 1251782 |
| 1780698900 | 4.16 | -0.16 | -3.70 | 4.32 | 4.37 | 4.09 | 704718 |
| 1780612500 | 4.32 | 0.1 | 2.37 | 4.29 | 4.345 | 4.1849999 | 883429 |
| 1780526100 | 4.22 | -0.26 | -5.80 | 4.42 | 4.4349999 | 4.16 | 959708 |
| 1780439700 | 4.48 | -0.09 | -1.97 | 4.5 | 4.555 | 4.425 | 733312 |
| 1780353300 | 4.57 | 0.11 | 2.47 | 4.41 | 4.65 | 4.4 | 1121510 |
| 1780094100 | 4.46 | -0.1 | -2.19 | 4.65 | 4.68 | 4.405 | 981834 |
| 1780007700 | 4.5599999 | -0.07 | -1.51 | 4.63 | 4.705 | 4.55 | 539344 |
| 1779921300 | 4.63 | -0.01 | -0.22 | 4.67 | 4.79 | 4.6 | 571582 |
| 1779834900 | 4.64 | 0.13 | 2.88 | 4.57 | 4.78 | 4.55 | 716402 |
| 1779489300 | 4.51 | -0.01 | -0.22 | 4.53 | 4.6449999 | 4.41 | 613882 |
| 1779402900 | 4.5199999 | 0.29 | 6.86 | 4.22 | 4.545 | 4.21 | 961955 |
| 1779316500 | 4.23 | 0 | 0.00 | 4.24 | 4.508 | 4.16 | 1034684 |
| 1779230100 | 4.23 | -0.07 | -1.63 | 4.23 | 4.29 | 4.14 | 966784 |
| 1779143700 | 4.3 | -0.33 | -7.13 | 4.6 | 4.65 | 4.235 | 976242 |
| 1778884500 | 4.63 | -0.12 | -2.53 | 4.67 | 4.87 | 4.565 | 1054394 |
| 1778798100 | 4.75 | 0.29 | 6.50 | 4.51 | 4.76 | 4.36 | 1071601 |
| 1778711700 | 4.46 | -0.02 | -0.45 | 4.42 | 4.595 | 4.3918 | 1073437 |
| 1778625300 | 4.48 | -0.19 | -4.07 | 4.64 | 4.65 | 4.375 | 1728451 |
| 1778538900 | 4.67 | -0.19 | -3.91 | 4.84 | 5.17 | 4.57 | 1990857 |
| 1778279700 | 4.86 | -0.27 | -5.26 | 5 | 5.25 | 4.615 | 2783505 |
| 1778193300 | 5.13 | -0.41 | -7.40 | 5.5199999 | 5.5599999 | 5.09 | 1006538 |
| 1778106900 | 5.54 | 0.08 | 1.47 | 5.47 | 5.67 | 5.33 | 893090 |
| 1778020500 | 5.46 | 0.16 | 3.02 | 5.34 | 5.555 | 5.295 | 969721 |
| 1777934100 | 5.3 | -0.42 | -7.34 | 5.75 | 5.7699999 | 5.3 | 1142476 |
| 1777674900 | 5.72 | -0.43 | -6.92 | 6.11 | 6.22 | 5.61 | 1624482 |
| 1777588500 | 6.1449999 | 0.47 | 8.38 | 6.41 | 6.57 | 5.7699999 | 5576698 |
| 1777502100 | 5.67 | 0.09 | 1.61 | 5.63 | 5.69 | 5.42 | 982802 |
| 1777415700 | 5.58 | 0.07 | 1.27 | 5.53 | 5.7401 | 5.5 | 555697 |
| 1777329300 | 5.51 | 0.1 | 1.85 | 5.45 | 5.705 | 5.4 | 496170 |
| 1777070100 | 5.41 | -0.13 | -2.35 | 5.53 | 5.68 | 5.4 | 603546 |
| 1776983700 | 5.54 | 0.01 | 0.18 | 5.58 | 5.6684 | 5.35 | 578514 |
| 1776897300 | 5.53 | 0.05 | 0.91 | 5.58 | 5.69 | 5.47 | 459450 |
| 1776810900 | 5.48 | -0.45 | -7.59 | 5.99 | 6.03 | 5.47 | 664148 |
| 1776724500 | 5.93 | 0.13 | 2.24 | 5.76 | 5.94 | 5.7201 | 566836 |
| 1776465300 | 5.8 | -0.19 | -3.17 | 6.09 | 6.12 | 5.7699999 | 799575 |
| 1776378900 | 5.99 | 0.16 | 2.74 | 5.83 | 5.99 | 5.79 | 450885 |
| 1776292500 | 5.83 | 0.05 | 0.87 | 5.8 | 5.86 | 5.335 | 542708 |
| 1776206100 | 5.78 | 0.08 | 1.40 | 5.79 | 5.82 | 5.715 | 467103 |
| 1776119700 | 5.7 | 0.11 | 1.97 | 5.5 | 5.755 | 5.46 | 456042 |
| 1775860500 | 5.59 | 0.25 | 4.68 | 5.41 | 5.76 | 5.4099 | 661601 |
| 1775774100 | 5.34 | 0.06 | 1.14 | 5.36 | 5.64 | 5.245 | 865651 |
| 1775687700 | 5.28 | 0.11 | 2.13 | 5.37 | 5.5 | 5.225 | 823224 |
| 1775601300 | 5.17 | 0.04 | 0.78 | 5.05 | 5.18 | 4.97 | 694527 |
| 1775514900 | 5.13 | 0.09 | 1.79 | 5.01 | 5.23 | 4.99 | 683303 |
| 1775169300 | 5.04 | 0.05 | 1.00 | 4.86 | 5.1 | 4.73 | 559604 |
| 1775082900 | 4.99 | 0.05 | 1.01 | 4.98 | 5.165 | 4.945 | 722794 |
| 1774996500 | 4.94 | 0.23 | 4.88 | 4.87 | 5.048 | 4.84 | 572279 |
| 1774910100 | 4.71 | -0.13 | -2.69 | 4.92 | 5 | 4.67 | 983882 |
| 1774650900 | 4.84 | -0.32 | -6.20 | 5.09 | 5.09 | 4.78 | 730553 |
| 1774564500 | 5.16 | 0.13 | 2.58 | 4.95 | 5.16 | 4.88 | 965636 |
| 1774478100 | 5.03 | 0.3 | 6.34 | 4.83 | 5.04 | 4.725 | 1034912 |
| 1774391700 | 4.73 | -0.35 | -6.89 | 5 | 5 | 4.72 | 929785 |
| 1774305300 | 5.08 | 0.44 | 9.48 | 4.7 | 5.16 | 4.69 | 1334417 |
| 1774046100 | 4.64 | -0.21 | -4.33 | 4.9 | 4.905 | 4.59 | 1266499 |
| 1773959700 | 4.85 | -0.17 | -3.39 | 4.9 | 5.0599999 | 4.775 | 1141348 |
| 1773873300 | 5.0199999 | -0.21 | -4.02 | 5.17 | 5.22 | 4.98 | 1293475 |
| 1773786900 | 5.23 | -0.37 | -6.61 | 5.59 | 5.61 | 5.125 | 1481382 |
| 1773700500 | 5.6 | 0.36 | 6.87 | 5.38 | 5.71 | 5.36 | 848901 |
| 1773441300 | 5.24 | 0.03 | 0.58 | 5.28 | 5.36 | 5.13 | 735052 |
| 1773354900 | 5.21 | -0.17 | -3.16 | 5.36 | 5.41 | 5.17 | 621158 |
| 1773268500 | 5.38 | -0.17 | -3.06 | 5.5 | 5.57 | 5.335 | 590776 |
| 1773182100 | 5.55 | 0.05 | 0.91 | 5.44 | 5.72 | 5.345 | 896729 |
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.
