Premium
Fortrea Holdings Inc (FTRE)
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 | -0.05 | -0.282167042889 | 17.72 | 18.31 | 16.5543 | 1093114 | 17.40625019 | CS |
| 4 | 1.18 | 7.15585203153 | 16.49 | 18.34 | 14.88 | 1548199 | 16.81995028 | CS |
| 12 | 7.64 | 76.1714855434 | 10.03 | 18.34 | 9.2 | 1481112 | 14.67785566 | CS |
| 26 | 0.13 | 0.741163055872 | 17.54 | 18.62 | 8.55 | 1521474 | 13.0962669 | CS |
| 52 | 12.8 | 262.833675565 | 4.87 | 18.67 | 4.455 | 1540565 | 11.59572183 | CS |
| 156 | -12.63 | -41.6831683168 | 30.3 | 41.02 | 3.97 | 1572999 | 16.96695702 | CS |
| 260 | -16.13 | -47.7218934911 | 33.8 | 41.02 | 3.97 | 1623180 | 17.64384511 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 17.67 | 0.65 | 3.82 | 16.93 | 17.87 | 16.76 | 971849 |
| 1783550100 | 17.02 | -0.46 | -2.63 | 17.11 | 17.18 | 16.5543 | 847473 |
| 1783463700 | 17.48 | -0.37 | -2.07 | 18.085 | 18.31 | 16.88 | 1229260 |
| 1783377300 | 17.85 | 0.57 | 3.30 | 17.405 | 17.98 | 16.9 | 923709 |
| 1783031700 | 17.28 | -0.3 | -1.71 | 17.72 | 18.05 | 17.23 | 1372012 |
| 1782945300 | 17.58 | 0.18 | 1.03 | 17.7 | 18.34 | 17.38 | 1574826 |
| 1782858900 | 17.4 | -0.12 | -0.68 | 17.53 | 17.75 | 17.24 | 1080980 |
| 1782772500 | 17.52 | -0.13 | -0.74 | 17.52 | 17.8 | 17.085 | 1209551 |
| 1782513300 | 17.65 | -0.06 | -0.34 | 16.97 | 17.85 | 16.515 | 3629694 |
| 1782426900 | 17.71 | 0.69 | 4.05 | 17.06 | 18.1599 | 16.99 | 1918267 |
| 1782340500 | 17.02 | 0.56 | 3.40 | 16.83 | 17.7775 | 16.75 | 2468016 |
| 1782254100 | 16.46 | 0.9 | 5.78 | 15.37 | 16.52 | 15.25 | 1167951 |
| 1782167700 | 15.56 | 0.25 | 1.63 | 15.69 | 15.99 | 15.195 | 1727346 |
| 1781822100 | 15.31 | -0.01 | -0.07 | 15.76 | 16.05 | 14.88 | 3005021 |
| 1781735700 | 15.32 | -0.66 | -4.13 | 15.9 | 16.04 | 15.225 | 1087272 |
| 1781649300 | 15.98 | -0.65 | -3.91 | 16.67 | 16.75 | 15.9 | 1472748 |
| 1781562900 | 16.629999 | 0.15 | 0.91 | 16.71 | 17.081 | 16.379999 | 948727 |
| 1781303700 | 16.48 | -0.39 | -2.31 | 16.75 | 16.95 | 16.395 | 964688 |
| 1781217300 | 16.87 | 0.53 | 3.24 | 16.489999 | 17.07 | 16.145 | 1240041 |
| 1781130900 | 16.34 | -0.54 | -3.20 | 16.91 | 17.24 | 16.32 | 1051963 |
| 1781044500 | 16.88 | 0.31 | 1.87 | 17 | 17.34 | 16.079999 | 867258 |
| 1780958100 | 16.57 | 0.49 | 3.05 | 16.42 | 17.2 | 16.219999 | 1185446 |
| 1780698900 | 16.079999 | -1.17 | -6.78 | 17.03 | 17.49 | 15.99 | 1033241 |
| 1780612500 | 17.25 | 1.62 | 10.36 | 15.68 | 17.556 | 15.549 | 2990604 |
| 1780526100 | 15.63 | 0.27 | 1.76 | 15.36 | 15.65 | 14.47 | 1021861 |
| 1780439700 | 15.36 | -0.4 | -2.54 | 15.4 | 15.7 | 15 | 1372398 |
| 1780353300 | 15.76 | 0.37 | 2.40 | 15.25 | 16.075 | 14.765 | 1714448 |
| 1780094100 | 15.39 | 0.39 | 2.60 | 15.06 | 15.609 | 14.64 | 2042447 |
| 1780007700 | 15 | 1.58 | 11.77 | 13.37 | 15.09 | 13.25 | 1331971 |
| 1779921300 | 13.42 | 0.18 | 1.36 | 13.19 | 13.66 | 13.11 | 944384 |
| 1779834900 | 13.24 | 0.02 | 0.15 | 13.4 | 13.54 | 13 | 1136101 |
| 1779489300 | 13.22 | 0.08 | 0.61 | 13.16 | 13.55 | 13 | 924164 |
| 1779402900 | 13.14 | -0.56 | -4.09 | 13.27 | 13.54 | 13.125 | 1115912 |
| 1779316500 | 13.7 | -0.01 | -0.07 | 13.71 | 13.84 | 13.13 | 876979 |
| 1779230100 | 13.71 | 0.12 | 0.88 | 13.59 | 13.885 | 13.35 | 873677 |
| 1779143700 | 13.59 | -0.07 | -0.51 | 13.75 | 14.21 | 13.32 | 998154 |
| 1778884500 | 13.66 | -0.58 | -4.07 | 13.96 | 14.08 | 13.51 | 1100962 |
| 1778798100 | 14.24 | -0.23 | -1.59 | 14.6 | 14.77 | 14.18 | 1036602 |
| 1778711700 | 14.47 | -0.14 | -0.96 | 14.58 | 14.8 | 14.23 | 958527 |
| 1778625300 | 14.61 | -0.38 | -2.54 | 14.89 | 14.97 | 14.16 | 1339346 |
| 1778538900 | 14.99 | -0.44 | -2.85 | 15.43 | 15.46 | 14.835 | 1196784 |
| 1778279700 | 15.43 | -0.14 | -0.90 | 15.59 | 15.61 | 14.71 | 1391518 |
| 1778193300 | 15.57 | -0.07 | -0.45 | 15.64 | 16.2 | 15.2653 | 1635165 |
| 1778106900 | 15.64 | 1.11 | 7.64 | 14.85 | 15.795 | 14.53 | 2868982 |
| 1778020500 | 14.53 | 2.28 | 18.61 | 13.97 | 15.61 | 13.96 | 4228643 |
| 1777934100 | 12.25 | 0.07 | 0.57 | 12.19 | 12.32 | 11.73 | 2157863 |
| 1777674900 | 12.18 | 0.68 | 5.91 | 11.64 | 12.28 | 11.48 | 1194678 |
| 1777588500 | 11.5 | 0.94 | 8.90 | 10.53 | 11.6 | 10.4987 | 2333406 |
| 1777502100 | 10.56 | -0.2 | -1.86 | 10.7 | 11.12 | 10.43 | 2963300 |
| 1777415700 | 10.76 | 0.16 | 1.51 | 10.65 | 10.89 | 10.47 | 1491236 |
| 1777329300 | 10.6 | 0.8 | 8.16 | 9.72 | 10.65 | 9.64 | 1798812 |
| 1777070100 | 9.8 | 0.17 | 1.77 | 9.59 | 9.88 | 9.3 | 774139 |
| 1776983700 | 9.63 | -0.87 | -8.29 | 10.27 | 10.38 | 9.2 | 1754775 |
| 1776897300 | 10.5 | 0.18 | 1.74 | 10.53 | 10.73 | 10.17 | 900267 |
| 1776810900 | 10.32 | -0.12 | -1.15 | 10.44 | 10.99 | 10.22 | 1085036 |
| 1776724500 | 10.44 | 0.06 | 0.58 | 10.2 | 10.5199 | 10.09 | 590161 |
| 1776465300 | 10.38 | 0.29 | 2.87 | 10.4 | 10.54 | 10.14 | 750083 |
| 1776378900 | 10.09 | 0.04 | 0.40 | 10.03 | 10.59 | 9.97 | 1524498 |
| 1776292500 | 10.05 | 0.46 | 4.80 | 9.6 | 10.2 | 9.555 | 1196330 |
| 1776206100 | 9.59 | 0.21 | 2.24 | 9.43 | 9.71 | 9.43 | 600287 |
| 1776119700 | 9.38 | 0.2 | 2.18 | 9.07 | 9.555 | 8.935 | 676916 |
| 1775860500 | 9.18 | -0.2 | -2.13 | 9.38 | 9.51 | 8.935 | 589461 |
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.
