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 | -0.715 | -1.86610987864 | 38.315 | 38.37 | 34.24 | 887581 | 35.82580799 | CS |
| 4 | -6.69 | -15.1049898397 | 44.29 | 44.48 | 32.711 | 1001067 | 38.75037509 | CS |
| 12 | -3.31 | -8.09093131264 | 40.91 | 50.79 | 32.711 | 901399 | 41.83662014 | CS |
| 26 | -9.04 | -19.3825042882 | 46.64 | 51.68 | 32.711 | 740712 | 42.72890847 | CS |
| 52 | -2.99 | -7.36634639074 | 40.59 | 63.625 | 32.711 | 671175 | 46.22662758 | CS |
| 156 | -2.71 | -6.72289754403 | 40.31 | 63.625 | 18.15 | 533399 | 38.04574494 | CS |
| 260 | 10.3 | 37.7289377289 | 27.3 | 63.625 | 16.3501 | 512156 | 36.53931192 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 37.8 | 1.06 | 2.89 | 36.55 | 37.87 | 36.06 | 963597 |
| 1739489700 | 36.74 | 0.85 | 2.37 | 36 | 36.855 | 35.8 | 769475 |
| 1739403300 | 35.89 | 0.9 | 2.57 | 34.25 | 36.07 | 34.1135 | 830974 |
| 1739316900 | 34.99 | -0.74 | -2.07 | 35.17 | 35.85 | 34.89 | 859770 |
| 1739230500 | 35.73 | -0.11 | -0.31 | 35.98 | 36.79 | 35.49 | 597383 |
| 1738971300 | 35.84 | -2.49 | -6.50 | 38.42 | 38.71 | 35.49 | 1448208 |
| 1738884900 | 38.33 | -2.79 | -6.79 | 33.33 | 39.18 | 32.711 | 5167250 |
| 1738798500 | 41.12 | 1.52 | 3.84 | 39.54 | 41.58 | 39.19 | 1277173 |
| 1738712100 | 39.6 | 0.02 | 0.05 | 39.19 | 40.16 | 39.15 | 490831 |
| 1738625700 | 39.58 | -0.47 | -1.17 | 39.16 | 40.49 | 38.28 | 680855 |
| 1738366500 | 40.05 | 0.22 | 0.55 | 40.06 | 41.57 | 39.59 | 807907 |
| 1738280100 | 39.83 | 0.86 | 2.21 | 39.92 | 40.4351 | 39.5184 | 589924 |
| 1738193700 | 38.97 | 1.07 | 2.82 | 38.79 | 39.12 | 37.9966 | 737381 |
| 1738107300 | 37.9 | -0.36 | -0.94 | 38.37 | 38.87 | 37.32 | 687172 |
| 1738020900 | 38.26 | -3.41 | -8.18 | 39.82 | 40.445 | 37.46 | 808077 |
| 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 | 44.1913 | 44.1913 | 42.75 | 786414 |
| 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 | 43.81 | 44.91 | 43.2 | 659700 |
| 1736379300 | 44.11 | -3.13 | -6.63 | 46.14 | 46.66 | 42.19 | 1470756 |
| 1736292900 | 47.24 | 1.12 | 2.43 | 46.59 | 48.69 | 46.48 | 720599 |
| 1736206500 | 46.12 | 1.66 | 3.73 | 46.52 | 47.438 | 45.51 | 1000065 |
| 1735947300 | 44.46 | 0.24 | 0.54 | 44.58 | 44.7904 | 43.13 | 969376 |
| 1735860900 | 44.22 | 0.22 | 0.50 | 44.37 | 45.1271 | 43.28 | 759286 |
| 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 | 610939 |
| 1735342500 | 45.92 | -1.15 | -2.44 | 46.76 | 47.148 | 44.54 | 699371 |
| 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 | 1064853 |
| 1734737700 | 42.88 | 0.44 | 1.04 | 41.87 | 43.89 | 41.55 | 2963440 |
| 1734651300 | 42.44 | -2.28 | -5.10 | 45.52 | 45.68 | 42.16 | 1334427 |
| 1734564900 | 44.72 | 0.85 | 1.94 | 44.48 | 50.79 | 44.34 | 3396962 |
| 1734478500 | 43.87 | -0.32 | -0.72 | 44 | 45.08 | 43.082 | 683263 |
| 1734392100 | 44.19 | 1.69 | 3.98 | 42.52 | 44.49 | 41.9344 | 572663 |
| 1734132900 | 42.5 | -0.27 | -0.63 | 43.25 | 44.115 | 42.02 | 867602 |
| 1734046500 | 42.77 | -0.23 | -0.53 | 42.34 | 43.14 | 42.06 | 721853 |
| 1733960100 | 43 | 1 | 2.38 | 43.07 | 43.73 | 42.13 | 457112 |
| 1733873700 | 42 | -0.89 | -2.08 | 43.26 | 43.52 | 41.94 | 579177 |
| 1733787300 | 42.89 | 0.62 | 1.47 | 42.46 | 43.91 | 42.31 | 524251 |
| 1733528100 | 42.27 | 1.23 | 3.00 | 41.26 | 42.41 | 40.58 | 386960 |
| 1733441700 | 41.04 | -1.39 | -3.28 | 42.43 | 42.53 | 40.77 | 545627 |
| 1733355300 | 42.43 | -0.05 | -0.12 | 43 | 43.1636 | 42.26 | 687658 |
| 1733268900 | 42.48 | -0.08 | -0.19 | 41.9 | 42.689 | 41.86 | 553122 |
| 1733182500 | 42.56 | 2.5 | 6.24 | 40.06 | 42.665 | 40.06 | 662751 |
| 1732917840 | 40.06 | 0.75 | 1.91 | 40.3 | 40.685 | 39.82 | 423347 |
| 1732750500 | 39.31 | -0.51 | -1.28 | 39.81 | 40.02 | 38.6514 | 708070 |
| 1732664100 | 39.82 | -1.42 | -3.44 | 41.78 | 41.93 | 39.8 | 660002 |
| 1732577700 | 41.24 | -0.09 | -0.22 | 42.05 | 42.105 | 41 | 758578 |
| 1732318500 | 41.33 | 0.55 | 1.35 | 40.68 | 41.4838 | 40.4263 | 501223 |
| 1732232100 | 40.78 | 1.12 | 2.82 | 40 | 41.005 | 39.72 | 439758 |
| 1732145700 | 39.66 | 1.79 | 4.73 | 37.7 | 39.85 | 37.6232 | 908632 |
| 1732059300 | 37.87 | 0.13 | 0.34 | 37.35 | 37.98 | 37.25 | 415579 |
| 1731972900 | 37.74 | -0.06 | -0.16 | 37.69 | 38.39 | 37.57 | 738766 |
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
