Premium
FormFactor Inc (FORM)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.28 | -5.18771331058 | 43.95 | 44.48 | 40.55 | 653465 | 42.98148584 | CS |
| 4 | -3.39 | -7.52330226365 | 45.06 | 48.69 | 40.55 | 744279 | 44.10250097 | CS |
| 12 | 3.69 | 9.71563981043 | 37.98 | 50.79 | 37.25 | 814657 | 42.72896569 | CS |
| 26 | -10.8 | -20.5831903945 | 52.47 | 55.2 | 37.25 | 729122 | 43.87813988 | CS |
| 52 | 0.52 | 1.26366950182 | 41.15 | 63.625 | 37.25 | 639804 | 46.77435429 | CS |
| 156 | -0.09 | -0.215517241379 | 41.76 | 63.625 | 18.15 | 520852 | 38.08351775 | CS |
| 260 | 15.09 | 56.7720090293 | 26.58 | 63.625 | 16.3501 | 506553 | 36.36325906 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 41.67 | -2.53 | -5.72 | 42.82 | 42.975 | 41.44 | 540213 |
| 1737675300 | 44.2 | 0 | 0.00 | 44.2 | 44.2 | 44.2 | 0 |
| 1737588900 | 44.2 | 1.3 | 3.03 | 43.22 | 44.48 | 43.195 | 634005 |
| 1737502500 | 42.9 | -0.56 | -1.29 | 43.95 | 43.95 | 42.75 | 786178 |
| 1737156900 | 43.46 | 0.24 | 0.56 | 44.29 | 44.29 | 43.2 | 430127 |
| 1737070500 | 43.22 | 0.03 | 0.07 | 44.33 | 45.04 | 43.18 | 653551 |
| 1736984100 | 43.19 | 0.05 | 0.12 | 44.16 | 44.2 | 43.07 | 696041 |
| 1736897700 | 43.14 | 0.3 | 0.70 | 43.31 | 43.7088 | 42.0893 | 576112 |
| 1736811300 | 42.84 | -1.38 | -3.12 | 42 | 43.66 | 41.21 | 891918 |
| 1736552100 | 44.22 | 0.11 | 0.25 | 43.645 | 44.91 | 43.2 | 648962 |
| 1736379300 | 44.11 | -3.13 | -6.63 | 46.425 | 46.425 | 42.19 | 1446142 |
| 1736292900 | 47.24 | 1.12 | 2.43 | 46.48 | 48.69 | 46.48 | 709223 |
| 1736206500 | 46.12 | 1.66 | 3.73 | 46.27 | 47.438 | 45.51 | 974153 |
| 1735947300 | 44.46 | 0.24 | 0.54 | 44.475 | 44.49 | 43.13 | 962734 |
| 1735860900 | 44.22 | 0.22 | 0.50 | 44.17 | 45.1271 | 43.28 | 747981 |
| 1735688100 | 44 | -1.28 | -2.83 | 45.41 | 45.82 | 43.79 | 601061 |
| 1735601700 | 45.28 | -0.64 | -1.39 | 45.06 | 45.755 | 44 | 610067 |
| 1735342500 | 45.92 | -1.15 | -2.44 | 46.815 | 47.148 | 44.54 | 689635 |
| 1735256100 | 47.07 | -0.73 | -1.53 | 47.5 | 48.11 | 46.32 | 945787 |
| 1735077840 | 47.8 | 1.93 | 4.21 | 46.17 | 48.15 | 46.17 | 775512 |
| 1734996900 | 45.87 | 2.99 | 6.97 | 44.47 | 46.408 | 44.47 | 1043654 |
| 1734737700 | 42.88 | 0.44 | 1.04 | 42.83 | 43.89 | 41.98 | 2851128 |
| 1734651300 | 42.44 | -2.28 | -5.10 | 45.24 | 45.68 | 42.16 | 1298853 |
| 1734564900 | 44.72 | 0.85 | 1.94 | 45.37 | 50.79 | 44.34 | 3377137 |
| 1734478500 | 43.87 | -0.32 | -0.72 | 44.1 | 45.08 | 43.082 | 674738 |
| 1734392100 | 44.19 | 1.69 | 3.98 | 42.54 | 44.49 | 41.9344 | 565886 |
| 1734132900 | 42.5 | -0.27 | -0.63 | 43.5 | 44.115 | 42.02 | 859237 |
| 1734046500 | 42.77 | -0.23 | -0.53 | 42.56 | 43.14 | 42.06 | 713857 |
| 1733960100 | 43 | 1 | 2.38 | 42.895 | 43.73 | 42.13 | 448742 |
| 1733873700 | 42 | -0.89 | -2.08 | 43 | 43.085 | 41.94 | 571838 |
| 1733787300 | 42.89 | 0.62 | 1.47 | 42.46 | 43.91 | 42.46 | 477576 |
| 1733528100 | 42.27 | 1.23 | 3.00 | 41.26 | 42.41 | 40.9252 | 385424 |
| 1733441700 | 41.04 | -1.39 | -3.28 | 42.475 | 42.53 | 40.77 | 541956 |
| 1733355300 | 42.43 | -0.05 | -0.12 | 43 | 43.1636 | 42.26 | 684601 |
| 1733268900 | 42.48 | -0.08 | -0.19 | 42.02 | 42.689 | 41.86 | 546569 |
| 1733182500 | 42.56 | 2.5 | 6.24 | 40.13 | 42.665 | 40.13 | 653272 |
| 1732917840 | 40.06 | 0.75 | 1.91 | 40.3 | 40.685 | 39.82 | 422616 |
| 1732750500 | 39.31 | -0.51 | -1.28 | 39.81 | 40.02 | 38.6514 | 707851 |
| 1732664100 | 39.82 | -1.42 | -3.44 | 41.9 | 41.9 | 39.8 | 647484 |
| 1732577700 | 41.24 | -0.09 | -0.22 | 42.05 | 42.05 | 41 | 758223 |
| 1732318500 | 41.33 | 0.55 | 1.35 | 40.91 | 41.4838 | 40.66 | 496792 |
| 1732232100 | 40.78 | 1.12 | 2.82 | 40.01 | 41.005 | 39.74 | 432279 |
| 1732145700 | 39.66 | 1.79 | 4.73 | 37.6232 | 39.85 | 37.6232 | 905315 |
| 1732059300 | 37.87 | 0.13 | 0.34 | 37.395 | 37.98 | 37.25 | 411475 |
| 1731972900 | 37.74 | -0.06 | -0.16 | 37.77 | 38.39 | 37.57 | 728285 |
| 1731713700 | 37.8 | -1.89 | -4.76 | 38.805 | 39.23 | 37.75 | 1036866 |
| 1731627300 | 39.69 | -0.31 | -0.78 | 40.32 | 41 | 39.56 | 869784 |
| 1731540900 | 40 | -2.14 | -5.08 | 42.17 | 42.64 | 39.96 | 756265 |
| 1731454500 | 42.14 | 0.18 | 0.43 | 42.47 | 43.695 | 41.2956 | 1009771 |
| 1731368100 | 41.96 | -0.14 | -0.33 | 41.785 | 42.23 | 40.508 | 725920 |
| 1731108900 | 42.1 | -0.3 | -0.71 | 42.16 | 42.32 | 41.66 | 882623 |
| 1731022500 | 42.4 | 0.8 | 1.92 | 42.18 | 43.03 | 41.79 | 644194 |
| 1730936100 | 41.6 | 2.37 | 6.04 | 40.7571 | 41.83 | 40.1 | 613883 |
| 1730849700 | 39.23 | 0.46 | 1.19 | 38.53 | 39.67 | 38.53 | 548032 |
| 1730763300 | 38.77 | 0.02 | 0.05 | 37.98 | 40.3102 | 37.98 | 1379958 |
| 1730500500 | 38.75 | 0.77 | 2.03 | 39.19 | 39.19 | 38.23 | 973263 |
| 1730414100 | 37.98 | -5.83 | -13.31 | 40.15 | 41.32 | 37.64 | 2210176 |
| 1730327700 | 43.81 | -1.36 | -3.01 | 44.01 | 44.7 | 43.26 | 554299 |
| 1730241300 | 45.17 | 1.1 | 2.50 | 43.925 | 45.44 | 43.695 | 527972 |
| 1730154900 | 44.07 | -0.72 | -1.61 | 45.2264 | 45.2264 | 43.81 | 512096 |
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
