Premium
First Solar Inc (FSLR)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -19.015 | -7.25763358779 | 262 | 266.77 | 242.501 | 2271753 | 255.69848722 | CS |
| 4 | -32.615 | -11.834179971 | 275.6 | 320.95 | 242.501 | 2844620 | 283.00124722 | CS |
| 12 | 46.225 | 23.493088026 | 196.76 | 320.95 | 185.13 | 2557280 | 241.11991258 | CS |
| 26 | -28.605 | -10.5324201922 | 271.59 | 320.95 | 182.99 | 2380060 | 232.18226166 | CS |
| 52 | 90.985 | 59.8585526316 | 152 | 320.95 | 147.3 | 2514965 | 221.67701045 | CS |
| 156 | 59.985 | 32.7786885246 | 183 | 320.95 | 116.5625 | 2663948 | 192.1264175 | CS |
| 260 | 157.615 | 184.625746749 | 85.37 | 320.95 | 59.6 | 2479965 | 170.6658095 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782340500 | 248.36 | -0.88 | -0.35 | 249.72 | 257.99 | 244.3 | 1495740 |
| 1782254100 | 249.24 | -13.87 | -5.27 | 254 | 264.45 | 248.855 | 1828161 |
| 1782167700 | 263.11 | 5.41 | 2.10 | 260 | 266.77 | 259.02499 | 2079239 |
| 1781822100 | 257.7 | 2.9 | 1.14 | 262 | 263.82 | 248.57 | 3683872 |
| 1781735700 | 254.8 | -9.56 | -3.62 | 262.52999 | 266.17 | 253.29 | 1743735 |
| 1781649300 | 264.36 | -9.15 | -3.35 | 270.45999 | 279 | 263.63 | 1896928 |
| 1781562900 | 273.51 | 6.2 | 2.32 | 272.67 | 275.94 | 264.04 | 2061462 |
| 1781303700 | 267.31 | -3.86 | -1.42 | 276.735 | 279.18 | 266.325 | 1795096 |
| 1781217300 | 271.17 | 21.9 | 8.79 | 255.81 | 272.76 | 250.43 | 2467853 |
| 1781130900 | 249.27 | -12.92 | -4.93 | 258.83 | 259.97 | 248.66 | 2623885 |
| 1781044500 | 262.19 | -13.2 | -4.79 | 278 | 278 | 250.01 | 2819138 |
| 1780958100 | 275.39 | -3.62 | -1.30 | 286.69 | 289.99 | 274.41 | 2279023 |
| 1780698900 | 279.01 | -35.94 | -11.41 | 305.5 | 306.55 | 276.06 | 3903493 |
| 1780612500 | 314.95 | -3.3 | -1.04 | 310.42 | 320.64 | 303.1 | 2719750 |
| 1780526100 | 318.25 | 7.24 | 2.33 | 306.85 | 320.95 | 302 | 2702246 |
| 1780439700 | 311.01 | 8.01 | 2.64 | 301.89 | 313 | 296.89 | 2962436 |
| 1780353300 | 303 | -3.79 | -1.24 | 302.08999 | 306.77999 | 292.3401 | 3372693 |
| 1780094100 | 306.79 | 3.41 | 1.12 | 303.38 | 313.75 | 297.25 | 5995454 |
| 1780007700 | 303.38 | 29.71 | 10.86 | 275.6 | 310.42 | 274.64 | 5617574 |
| 1779921300 | 273.67 | 3.72 | 1.38 | 270 | 274.815 | 265.5 | 2080857 |
| 1779834900 | 269.95 | 12.1 | 4.69 | 266.02 | 276.39999 | 264.129 | 3971560 |
| 1779489300 | 257.85 | 8.97 | 3.60 | 248.06 | 259.12 | 242.5 | 2478187 |
| 1779402900 | 248.88 | 11.02 | 4.63 | 237.38 | 257 | 236.75 | 4295715 |
| 1779316500 | 237.86 | 16.15 | 7.28 | 226 | 238.13 | 222.23 | 2338435 |
| 1779230100 | 221.71 | -11.93 | -5.11 | 228.5 | 229.04 | 221.62 | 1848533 |
| 1779143700 | 233.64 | 0.27 | 0.12 | 234.42 | 234.9 | 227.6801 | 2001227 |
| 1778884500 | 233.37 | 1.75 | 0.76 | 226.25 | 237.5 | 222.5 | 2350583 |
| 1778798100 | 231.62 | -2.98 | -1.27 | 232.51 | 236.13 | 226.175 | 1855436 |
| 1778711700 | 234.6 | 6.54 | 2.87 | 234.67 | 240.835 | 231.17 | 2630079 |
| 1778625300 | 228.06 | -5.21 | -2.23 | 235.89 | 237 | 224.03 | 2693408 |
| 1778538900 | 233.27 | 13.32 | 6.06 | 221 | 237.57 | 221 | 4051223 |
| 1778279700 | 219.95 | 5.38 | 2.51 | 216.745 | 221.21 | 212.01 | 1939372 |
| 1778193300 | 214.57 | -3.43 | -1.57 | 218.9 | 223.89 | 212.2901 | 3019772 |
| 1778106900 | 218 | -1.38 | -0.63 | 218.16 | 219.54 | 214.6 | 2513630 |
| 1778020500 | 219.38 | 7.99 | 3.78 | 213.93 | 221.58 | 212.81 | 3165444 |
| 1777934100 | 211.39 | -0.32 | -0.15 | 213 | 215.745 | 205.1901 | 2927800 |
| 1777674900 | 211.71 | 9.82 | 4.86 | 200.08 | 217.88 | 199.9 | 5077451 |
| 1777588500 | 201.89 | 11.28 | 5.92 | 192.41 | 203.94 | 189.5 | 3257044 |
| 1777502100 | 190.61 | -5.25 | -2.68 | 196.96 | 197.98 | 187.2 | 1670801 |
| 1777415700 | 195.86 | -1.62 | -0.82 | 196.41 | 197.73 | 194.13 | 1685959 |
| 1777329300 | 197.48 | 3.72 | 1.92 | 195.04 | 198.66 | 191.87 | 1993289 |
| 1777070100 | 193.76 | -2.43 | -1.24 | 197.24 | 197.69 | 190.01 | 1507518 |
| 1776983700 | 196.19 | 7.48 | 3.96 | 189.43 | 197.63 | 189.43 | 2212881 |
| 1776897300 | 188.71 | 2.1 | 1.13 | 189.38 | 194.76 | 188.0001 | 1967288 |
| 1776810900 | 186.61 | -5.88 | -3.05 | 193.19 | 195.3699 | 185.13 | 1860377 |
| 1776724500 | 192.49 | 2.05 | 1.08 | 190.15 | 193.41 | 187.3301 | 1869253 |
| 1776465300 | 190.44 | -1.21 | -0.63 | 192.19 | 194.97 | 189.47 | 3405732 |
| 1776378900 | 191.65 | -3.55 | -1.82 | 196 | 197.595 | 188.64 | 2499447 |
| 1776292500 | 195.2 | -5.41 | -2.70 | 211 | 211 | 194.0001 | 3445848 |
| 1776206100 | 200.61 | 0.26 | 0.13 | 202.12 | 203.51 | 195.19 | 2492601 |
| 1776119700 | 200.35 | -3.12 | -1.53 | 203.58 | 205.995 | 198.86 | 1621062 |
| 1775860500 | 203.47 | 6.22 | 3.15 | 198.16 | 207 | 197.28 | 1596244 |
| 1775774100 | 197.25 | -3.53 | -1.76 | 200.51 | 204.13 | 196.81 | 1045559 |
| 1775687700 | 200.78 | 8.47 | 4.40 | 198.99 | 202.14 | 197.2 | 1365895 |
| 1775601300 | 192.31 | -3.26 | -1.67 | 193.01 | 193.78 | 188.99 | 1852955 |
| 1775514900 | 195.57 | 0.25 | 0.13 | 195.5 | 198.76 | 194.05 | 1600683 |
| 1775169300 | 195.32 | -4.1 | -2.06 | 196.76 | 200.94 | 194.64 | 1528019 |
| 1775082900 | 199.42 | 2.16 | 1.10 | 198.02 | 200.73 | 196.73 | 1561940 |
| 1774996500 | 197.26 | 12.56 | 6.80 | 186.48 | 197.5 | 186.48 | 1700813 |
| 1774910100 | 184.7 | -5.59 | -2.94 | 192.89 | 193.74 | 182.99 | 1738049 |
| 1774650900 | 190.29 | 4.46 | 2.40 | 185.55 | 194.9999 | 185 | 2257067 |
| 1774564500 | 185.83 | -7.68 | -3.97 | 190.59 | 193 | 185.225 | 1565469 |
| 1774478100 | 193.51 | 0.66 | 0.34 | 194.8 | 197.14 | 193.31 | 1117876 |
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.
