Premium
FormFactor Inc (FORM)
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 | 22.5 | 16.2454873646 | 138.5 | 162 | 129.0252 | 3501056 | 135.91881112 | CS |
| 4 | 43.19 | 36.660724896 | 117.81 | 162 | 113.3 | 1983388 | 134.36890779 | CS |
| 12 | 56.96 | 54.7481737793 | 104.04 | 162 | 101.9 | 2055342 | 133.92872244 | CS |
| 26 | 103.39 | 179.465370595 | 57.61 | 162 | 55.715 | 1694971 | 113.27920048 | CS |
| 52 | 126 | 360 | 35 | 162 | 26.08 | 1302596 | 87.89402319 | CS |
| 156 | 126.85 | 371.449487555 | 34.15 | 162 | 22.58 | 855438 | 64.40829933 | CS |
| 260 | 124.67 | 343.159922929 | 36.33 | 162 | 18.15 | 684588 | 56.39412015 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772500 | 144.16999 | 13.43 | 10.27 | 134.05 | 146.37889 | 131 | 2172868 |
| 1782513300 | 130.74 | -18.01 | -12.11 | 140.21 | 141.74 | 129.0252 | 10972601 |
| 1782426900 | 148.75 | 7.33 | 5.18 | 151 | 155 | 143.46 | 1787731 |
| 1782340500 | 141.41999 | -1.37 | -0.96 | 141.8 | 144.055 | 137 | 1252767 |
| 1782254100 | 142.79 | -13.87 | -8.85 | 138.5 | 145.32 | 138.5 | 1319208 |
| 1782167700 | 156.66 | 7.11 | 4.75 | 151.312 | 157.24 | 148.46 | 1209033 |
| 1781822100 | 149.55 | 9.6 | 6.86 | 149.01 | 154.66999 | 146.32 | 1934439 |
| 1781735700 | 139.94999 | -0.29 | -0.21 | 146.4 | 148 | 139.14009 | 1074812 |
| 1781649300 | 140.24 | -12.36 | -8.10 | 152.59 | 154.76499 | 139.96 | 1147633 |
| 1781562900 | 152.6 | 13.39 | 9.62 | 148.29 | 152.9 | 146.44999 | 1737011 |
| 1781303700 | 139.21 | 8.97 | 6.89 | 132.4 | 140.75 | 131.13 | 1208340 |
| 1781217300 | 130.24 | 14.43 | 12.46 | 120.5 | 130.49 | 118.3 | 1217393 |
| 1781130900 | 115.81 | -4.81 | -3.99 | 119 | 127.1899 | 114.5 | 1591115 |
| 1781044500 | 120.62 | -3.63 | -2.92 | 128.5 | 132.5 | 113.3 | 1357878 |
| 1780958100 | 124.25 | 7.55 | 6.47 | 123.32 | 126.25 | 119.885 | 2199219 |
| 1780698900 | 116.7 | -9.91 | -7.82 | 124.535 | 124.61 | 115.12 | 1259986 |
| 1780612500 | 126.605 | 0.59 | 0.46 | 121.16 | 129.77 | 117.7 | 1260540 |
| 1780526100 | 126.02 | 0.91 | 0.73 | 126.59 | 127.6463 | 122.61 | 1574301 |
| 1780439700 | 125.11 | 10.04 | 8.73 | 117.81 | 127.726 | 117.81 | 1407396 |
| 1780353300 | 115.07 | -9.52 | -7.64 | 120.98 | 121.25 | 113.8 | 2665376 |
| 1780094100 | 124.59 | -5.63 | -4.32 | 130.72999 | 131.68 | 123.9 | 1583639 |
| 1780007700 | 130.22 | -2.81 | -2.11 | 133.02 | 133.02 | 125.5 | 961750 |
| 1779921300 | 133.03 | -3.45 | -2.53 | 138.61 | 138.8 | 129.12 | 1430115 |
| 1779834900 | 136.47999 | 7.49 | 5.81 | 133.93 | 139.91999 | 129.53 | 2282101 |
| 1779489300 | 128.99 | 0.99 | 0.77 | 129.78 | 132.02 | 127.5101 | 1438754 |
| 1779402900 | 128 | 2.69 | 2.15 | 124.15 | 130.5 | 123.46 | 1469674 |
| 1779316500 | 125.31 | 8.11 | 6.92 | 121 | 127.74 | 120.56 | 1510952 |
| 1779230100 | 117.2 | -0.22 | -0.19 | 114.16 | 119.31 | 112.305 | 1408906 |
| 1779143700 | 117.42 | -8.85 | -7.01 | 126.27 | 126.4378 | 114.844 | 2071008 |
| 1778884500 | 126.27 | -1.72 | -1.34 | 122.5 | 127.99 | 119.3 | 2738439 |
| 1778798100 | 127.99 | -1.32 | -1.02 | 128.655 | 129.8529 | 126.095 | 1383904 |
| 1778711700 | 129.31 | -2.71 | -2.05 | 135.99 | 136.15 | 122.08 | 3482096 |
| 1778625300 | 132.02 | -19.38 | -12.80 | 144.8 | 146 | 125.72 | 4193124 |
| 1778538900 | 151.4 | 3.53 | 2.39 | 156.07 | 157.63 | 139.29 | 3810219 |
| 1778279700 | 147.87 | 3.19 | 2.20 | 150 | 153.62 | 146.06 | 1865396 |
| 1778193300 | 144.68 | -4.44 | -2.98 | 148.91999 | 153.19999 | 142.34 | 2068762 |
| 1778106900 | 149.12 | 4.12 | 2.84 | 145.51 | 151.5 | 142.5 | 2198036 |
| 1778020500 | 145 | 10.63 | 7.91 | 138.5 | 145.16 | 136.4387 | 1720020 |
| 1777934100 | 134.37 | -3 | -2.18 | 138.18 | 143 | 132.755 | 1762330 |
| 1777674900 | 137.37 | 1.44 | 1.06 | 136.04 | 140.32749 | 131.5 | 1778595 |
| 1777588500 | 135.93 | 0.4 | 0.30 | 144 | 146.1121 | 129.25 | 4627981 |
| 1777502100 | 135.53 | 1.35 | 1.01 | 137.46 | 140 | 132.24 | 2643475 |
| 1777415700 | 134.18 | -9.75 | -6.77 | 133.5 | 139.11 | 130.19999 | 2457679 |
| 1777329300 | 143.93 | -11.15 | -7.19 | 156 | 156.275 | 139.68 | 2911130 |
| 1777070100 | 155.08 | 6.71 | 4.52 | 153.22 | 159.09 | 147.13 | 1790032 |
| 1776983700 | 148.37 | 2.19 | 1.50 | 144.96 | 151.5 | 144.96 | 1154565 |
| 1776897300 | 146.18 | 4.14 | 2.91 | 143.27 | 146.43 | 141.2501 | 1296039 |
| 1776810900 | 142.04 | -1.99 | -1.38 | 145.9 | 152 | 141.71 | 2183443 |
| 1776724500 | 144.03 | 6.82 | 4.97 | 138.25 | 145.47999 | 137.84 | 1586615 |
| 1776465300 | 137.21 | 9.53 | 7.46 | 133.75 | 138.28 | 130.865 | 1608818 |
| 1776378900 | 127.68 | -1.94 | -1.50 | 127.83 | 129.5 | 124.39 | 1469314 |
| 1776292500 | 129.62 | 1.34 | 1.04 | 125.66 | 130.88999 | 124.18 | 1723838 |
| 1776206100 | 128.28 | 0.06 | 0.05 | 128.21 | 133.97 | 127.11 | 2270601 |
| 1776119700 | 128.22 | 4.42 | 3.57 | 122.015 | 135.9999 | 121.11 | 4193152 |
| 1775860500 | 123.8 | 2.73 | 2.25 | 122.15 | 126.3 | 121.59 | 1706780 |
| 1775774100 | 121.07 | 3.27 | 2.78 | 118.4 | 122.42 | 117.05 | 1487416 |
| 1775687700 | 117.8 | 12.68 | 12.06 | 111.345 | 118.24 | 111.03 | 2054674 |
| 1775601300 | 105.12 | 0.65 | 0.62 | 104.04 | 105.7691 | 101.9 | 579319 |
| 1775514900 | 104.47 | 1.31 | 1.27 | 104.71 | 106.16 | 101.99 | 629761 |
| 1775169300 | 103.16 | 2.25 | 2.23 | 95.86 | 104.1 | 95.7 | 866969 |
| 1775082900 | 100.91 | 3.92 | 4.04 | 99.185 | 103.085 | 98.26 | 1313379 |
| 1774996500 | 96.99 | 5.58 | 6.10 | 93.2 | 97.59 | 91.29 | 1031992 |
| 1774910100 | 91.41 | -6.52 | -6.66 | 99.04 | 99.48 | 90.7 | 941820 |
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.
