Premium
Fathom Holdings Inc (FTHM)
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 | 0.16 | 15.1658767773 | 1.055 | 1.43 | 1.01 | 21172478 | 1.10900948 | CS |
| 4 | 0.645 | 113.157894737 | 0.57 | 1.43 | 0.4001 | 5335714 | 1.02479807 | CS |
| 12 | 0.731 | 151.033057851 | 0.484 | 1.43 | 0.4001 | 1888812 | 1.01252321 | CS |
| 26 | 0.215 | 21.5 | 1 | 1.52 | 0.4001 | 956683 | 1.01645336 | CS |
| 52 | 0.245 | 25.2577319588 | 0.97 | 3.37 | 0.4001 | 690746 | 1.31624074 | CS |
| 156 | -5.475 | -81.8385650224 | 6.69 | 8.2 | 0.4001 | 267992 | 1.43728866 | CS |
| 260 | -34.795 | -96.6259372397 | 36.01 | 38.16 | 0.4001 | 185656 | 2.93438929 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782254100 | 1.19 | 0.16 | 15.53 | 1.02 | 1.22 | 1.02 | 3484913 |
| 1782167700 | 1.03 | -0.04 | -3.74 | 1.09 | 1.15 | 1.02 | 2209542 |
| 1781822100 | 1.07 | -0.04 | -3.60 | 1.1299999 | 1.24 | 1.06 | 4647918 |
| 1781735700 | 1.11 | 0.48 | 75.36 | 1.055 | 1.43 | 1.01 | 74347538 |
| 1781649300 | 0.633 | 0.1928 | 43.80 | 0.479 | 0.7745 | 0.4501 | 13039262 |
| 1781562900 | 0.4402 | 0.0201 | 4.78 | 0.4295 | 0.6 | 0.42 | 1630772 |
| 1781303700 | 0.4201 | -0.0084 | -1.96 | 0.4269 | 0.45 | 0.4001 | 223403 |
| 1781217300 | 0.4285 | -0.0215 | -4.78 | 0.4573 | 0.4599 | 0.410001 | 151260 |
| 1781130900 | 0.45 | -0.0094 | -2.05 | 0.4551 | 0.48 | 0.45 | 148618 |
| 1781044500 | 0.4594 | -0.0501 | -9.83 | 0.49 | 0.490501 | 0.4551 | 252380 |
| 1780958100 | 0.5094999 | 0.0140999 | 2.85 | 0.51 | 0.51 | 0.5 | 477321 |
| 1780698900 | 0.4954 | -0.0247 | -4.75 | 0.52 | 0.5624 | 0.49 | 181932 |
| 1780612500 | 0.5201 | -0.015 | -2.80 | 0.523 | 0.5632 | 0.52 | 90130 |
| 1780526100 | 0.5351 | -0.0061 | -1.13 | 0.549 | 0.594199 | 0.535 | 62387 |
| 1780439700 | 0.5412 | -0.0418 | -7.17 | 0.58 | 0.5823 | 0.52 | 146925 |
| 1780353300 | 0.583 | 0.0129 | 2.26 | 0.581 | 0.588 | 0.5603 | 88761 |
| 1780094100 | 0.5701 | -0.0179 | -3.04 | 0.561 | 0.6 | 0.5603 | 90543 |
| 1780007700 | 0.588 | 0.014 | 2.44 | 0.5733 | 0.5891 | 0.5699999 | 51670 |
| 1779921300 | 0.574 | 0.0040001 | 0.70 | 0.5699999 | 0.6009 | 0.56 | 53290 |
| 1779834900 | 0.5699999 | -0.039 | -6.40 | 0.581 | 0.5914 | 0.5253 | 408736 |
| 1779489300 | 0.609 | -0.0273 | -4.29 | 0.64 | 0.6485 | 0.5804 | 257896 |
| 1779402900 | 0.6363 | -0.0221 | -3.36 | 0.66505 | 0.6992 | 0.6161 | 137859 |
| 1779316500 | 0.6584 | 0.0282 | 4.47 | 0.63 | 0.6907 | 0.63 | 72959 |
| 1779230100 | 0.6302 | 0.0097 | 1.56 | 0.6321 | 0.6674 | 0.592 | 118768 |
| 1779143700 | 0.6205 | -0.0345 | -5.27 | 0.6461 | 0.6679 | 0.6101 | 122188 |
| 1778884500 | 0.655 | -0.035 | -5.07 | 0.7 | 0.71 | 0.6533 | 112136 |
| 1778798100 | 0.6899999 | -0.018 | -2.54 | 0.709 | 0.72 | 0.68 | 194677 |
| 1778711700 | 0.708 | -0.0561 | -7.34 | 0.75 | 0.7509 | 0.6889 | 225163 |
| 1778625300 | 0.7641 | -0.0054 | -0.70 | 0.76 | 0.7815 | 0.7251 | 141436 |
| 1778538900 | 0.7695 | -0.0594 | -7.17 | 0.8081 | 0.819999 | 0.7401 | 169852 |
| 1778279700 | 0.8289 | 0.0113 | 1.38 | 0.81 | 0.83 | 0.81 | 40265 |
| 1778193300 | 0.8176 | -0.0223 | -2.66 | 0.83 | 0.84105 | 0.8051 | 66487 |
| 1778106900 | 0.8399 | -0.0293 | -3.37 | 0.8679 | 0.8775 | 0.8305 | 207284 |
| 1778020500 | 0.8692 | -0.0083 | -0.95 | 0.89 | 0.9258 | 0.861 | 87624 |
| 1777934100 | 0.8775 | -0.0452 | -4.90 | 0.905 | 0.9297 | 0.8343 | 148028 |
| 1777674900 | 0.9227 | 0.0112 | 1.23 | 0.9 | 0.945 | 0.9 | 139375 |
| 1777588500 | 0.9115 | -0.0685 | -6.99 | 0.97 | 0.985 | 0.9003 | 111733 |
| 1777502100 | 0.98 | 0.0067 | 0.69 | 0.9733 | 0.9995 | 0.91001 | 164016 |
| 1777415700 | 0.9733 | -0.013 | -1.32 | 0.9768 | 1 | 0.9306 | 194309 |
| 1777329300 | 0.9863 | 0.0033 | 0.34 | 0.9257 | 0.998 | 0.9137 | 158228 |
| 1777070100 | 0.983 | 0.0229 | 2.39 | 0.99 | 0.9999 | 0.8345 | 183731 |
| 1776983700 | 0.9601 | -0.1699 | -15.04 | 1.1299999 | 1.1299999 | 0.93 | 185486 |
| 1776897300 | 1.1299999 | 0.05 | 4.63 | 1.1 | 1.195 | 1.05 | 224391 |
| 1776810900 | 1.08 | 0.15 | 16.13 | 0.9807 | 1.1292 | 0.952348 | 431095 |
| 1776724500 | 0.93 | 0.0083 | 0.90 | 0.9214 | 0.9699 | 0.91 | 118634 |
| 1776465300 | 0.9217 | -0.0183 | -1.95 | 0.96 | 0.97 | 0.9175 | 97413 |
| 1776378900 | 0.94 | 0.06 | 6.82 | 0.89 | 0.9583 | 0.88 | 168704 |
| 1776292500 | 0.88 | -0.0122 | -1.37 | 0.9145 | 0.9145 | 0.8653 | 44676 |
| 1776206100 | 0.8922 | 0.0216 | 2.48 | 0.9 | 0.9262 | 0.8472 | 91741 |
| 1776119700 | 0.8706 | 0.0536001 | 6.56 | 0.8126 | 0.9375 | 0.7527 | 130843 |
| 1775860500 | 0.8169999 | -0.0378 | -4.42 | 0.905 | 0.905 | 0.786401 | 103357 |
| 1775774100 | 0.8548 | -0.0232 | -2.64 | 0.87 | 0.87 | 0.7996 | 95809 |
| 1775687700 | 0.878 | 0.178 | 25.43 | 0.75 | 0.903346 | 0.719 | 301296 |
| 1775601300 | 0.7 | 0.0100001 | 1.45 | 0.71 | 0.79 | 0.64 | 239550 |
| 1775514900 | 0.6899999 | 0.0959999 | 16.16 | 0.6 | 0.7096 | 0.6 | 176041 |
| 1775169300 | 0.594 | 0.0158 | 2.73 | 0.579 | 0.62 | 0.543027 | 95108 |
| 1775082900 | 0.5782 | 0.0481 | 9.07 | 0.484 | 0.6 | 0.484 | 316822 |
| 1774996500 | 0.5301 | -0.0699 | -11.65 | 0.575 | 0.5815 | 0.4888 | 423902 |
| 1774910100 | 0.6 | -0.11 | -15.49 | 0.718 | 0.7305 | 0.5441 | 368325 |
| 1774650900 | 0.71 | -0.06 | -7.79 | 0.77 | 0.8199 | 0.6899999 | 106633 |
| 1774564500 | 0.77 | -0.06 | -7.23 | 0.8213 | 0.8466 | 0.77 | 77317 |
| 1774478100 | 0.83 | 0.0131 | 1.60 | 0.81 | 0.84 | 0.8 | 64022 |
| 1774391700 | 0.8169 | 0.0271001 | 3.43 | 0.7771 | 0.8193 | 0.73 | 139254 |
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.
