Premium
Forward Air Corporation (FWRD)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.88 | 29.3279022403 | 9.82 | 12.75 | 9.67 | 1184774 | 11.50029411 | CS |
| 4 | 3.89 | 44.1543700341 | 8.81 | 12.75 | 7.855 | 1338415 | 9.79377244 | CS |
| 12 | -2.46 | -16.2269129288 | 15.16 | 23.9 | 7.855 | 1172727 | 13.12129878 | CS |
| 26 | -13.55 | -51.619047619 | 26.25 | 31.175 | 7.855 | 874309 | 17.43593982 | CS |
| 52 | -7.08 | -35.7937310415 | 19.78 | 32.47 | 7.855 | 780424 | 20.64108875 | CS |
| 156 | -89.26 | -87.5441349549 | 101.96 | 121.38 | 7.855 | 761259 | 30.09129307 | CS |
| 260 | -79.74 | -86.2613587192 | 92.44 | 125.71 | 7.855 | 520354 | 38.78072875 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217300 | 12.57 | 0.32 | 2.61 | 12.25 | 12.98 | 12 | 1087000 |
| 1781130900 | 12.25 | 0.62 | 5.33 | 11.5 | 12.29 | 10.6 | 1890312 |
| 1781044500 | 11.63 | 0.13 | 1.13 | 11.55 | 11.865 | 10.88 | 1300356 |
| 1780958100 | 11.5 | 1.14 | 11.00 | 10.325 | 11.55 | 10.3 | 1347707 |
| 1780698900 | 10.36 | 0.01 | 0.10 | 10.33 | 10.76 | 10.18 | 679315 |
| 1780612500 | 10.35 | 0.68 | 7.03 | 9.82 | 10.3799 | 9.67 | 704886 |
| 1780526100 | 9.67 | -0.53 | -5.20 | 10.34 | 10.34 | 9.47 | 1220425 |
| 1780439700 | 10.2 | -0.26 | -2.49 | 10.41 | 10.43 | 9.92 | 886260 |
| 1780353300 | 10.46 | -0.12 | -1.13 | 10.48 | 10.66 | 10.34 | 801742 |
| 1780094100 | 10.58 | 0.22 | 2.12 | 10.24 | 10.7358 | 10.24 | 873986 |
| 1780007700 | 10.36 | -0.02 | -0.19 | 10.4 | 10.5999 | 10.2012 | 837126 |
| 1779921300 | 10.38 | 0.75 | 7.79 | 9.66 | 10.45 | 9.64 | 1771721 |
| 1779834900 | 9.63 | 0.83 | 9.43 | 8.95 | 9.885 | 8.91 | 1388545 |
| 1779489300 | 8.8 | 0.45 | 5.39 | 8.35 | 8.9 | 8.28 | 1073833 |
| 1779402900 | 8.35 | -0.08 | -0.95 | 8.31 | 8.615 | 8.08 | 972148 |
| 1779316500 | 8.43 | 0.12 | 1.44 | 8.39 | 8.7 | 8.31 | 1369539 |
| 1779230100 | 8.31 | -0.19 | -2.24 | 8.48 | 8.48 | 7.855 | 2691771 |
| 1779143700 | 8.5 | -0.26 | -2.97 | 8.8699999 | 9.1 | 8.47 | 1485446 |
| 1778884500 | 8.76 | -0.64 | -6.81 | 9.38 | 9.5454 | 8.55 | 1473272 |
| 1778798100 | 9.4 | 0.66 | 7.55 | 8.81 | 10.1 | 8.76 | 2660350 |
| 1778711700 | 8.74 | -0.45 | -4.84 | 9.2 | 9.42 | 8.65 | 1885524 |
| 1778625300 | 9.185 | -1.28 | -12.19 | 10.46 | 10.46 | 9.18 | 1954872 |
| 1778538900 | 10.46 | 0.59 | 5.98 | 10.05 | 10.6 | 9.52 | 3651137 |
| 1778279700 | 9.8699999 | -7.46 | -43.05 | 9.5 | 11.86 | 9.5 | 9876436 |
| 1778193300 | 17.33 | -1.03 | -5.61 | 18.44 | 18.45 | 17.16 | 2059515 |
| 1778106900 | 18.36 | 1.33 | 7.81 | 17.36 | 18.67 | 17.205 | 1041230 |
| 1778020500 | 17.03 | 0.81 | 4.99 | 16.079999 | 17.13 | 16 | 1243273 |
| 1777934100 | 16.219999 | -5.11 | -23.96 | 21.2 | 21.3 | 16.09 | 3224276 |
| 1777674900 | 21.33 | 0.27 | 1.28 | 21.39 | 21.97 | 21.195 | 372598 |
| 1777588500 | 21.06 | -0.45 | -2.09 | 21.51 | 21.91 | 20.99 | 811274 |
| 1777502100 | 21.51 | -0.9 | -4.02 | 22.2 | 22.49 | 21.2 | 590829 |
| 1777415700 | 22.41 | -0.44 | -1.93 | 22.8 | 22.98 | 22.06 | 379235 |
| 1777329300 | 22.85 | -0.59 | -2.52 | 23.6 | 23.9 | 22.83 | 546426 |
| 1777070100 | 23.44 | 0.68 | 2.99 | 22.7 | 23.63 | 22.51 | 723829 |
| 1776983700 | 22.76 | 0.01 | 0.04 | 22.88 | 23.3 | 22.47 | 477246 |
| 1776897300 | 22.75 | -0.35 | -1.52 | 23.26 | 23.53 | 22.705 | 1549003 |
| 1776810900 | 23.1 | -0.01 | -0.04 | 23.2 | 23.55 | 22.79 | 456706 |
| 1776724500 | 23.11 | 0.93 | 4.19 | 22.18 | 23.42 | 21.96 | 678197 |
| 1776465300 | 22.18 | 1.31 | 6.28 | 21.29 | 22.5 | 21.19 | 875908 |
| 1776378900 | 20.87 | 1.68 | 8.75 | 19.03 | 20.89 | 19.03 | 874986 |
| 1776292500 | 19.19 | 0.15 | 0.79 | 18.845 | 19.34 | 18.7 | 377812 |
| 1776206100 | 19.04 | -0.27 | -1.40 | 19.31 | 19.55 | 18.97 | 555491 |
| 1776119700 | 19.31 | 0.17 | 0.89 | 19.08 | 19.4 | 18.82 | 324476 |
| 1775860500 | 19.14 | 0.27 | 1.43 | 18.92 | 19.28 | 18.7 | 461067 |
| 1775774100 | 18.87 | 0.47 | 2.55 | 18.35 | 18.98 | 18.115 | 521991 |
| 1775687700 | 18.4 | 0.93 | 5.32 | 18.83 | 18.97 | 18.2701 | 444648 |
| 1775601300 | 17.47 | 0.08 | 0.46 | 17.24 | 17.61 | 16.95 | 374776 |
| 1775514900 | 17.39 | -0.02 | -0.11 | 17.19 | 17.4 | 16.6 | 266660 |
| 1775169300 | 17.41 | 0.18 | 1.04 | 16.739999 | 17.44 | 16.62 | 309938 |
| 1775082900 | 17.23 | 0.52 | 3.11 | 16.87 | 17.45 | 16.83 | 336877 |
| 1774996500 | 16.71 | 0.97 | 6.16 | 15.95 | 16.82 | 15.95 | 317814 |
| 1774910100 | 15.74 | -0.5 | -3.08 | 16.45 | 16.59 | 15.73 | 457953 |
| 1774650900 | 16.239999 | -0.82 | -4.81 | 16.73 | 16.97 | 15.99 | 441152 |
| 1774564500 | 17.06 | 0.45 | 2.71 | 16.39 | 17.2222 | 16.19 | 611399 |
| 1774478100 | 16.61 | 0.4 | 2.47 | 16.45 | 16.739999 | 16.12 | 382749 |
| 1774391700 | 16.21 | 0.21 | 1.31 | 15.81 | 16.35 | 15.67 | 815438 |
| 1774305300 | 16 | 0.53 | 3.43 | 16.2 | 16.67 | 15.77 | 908661 |
| 1774046100 | 15.47 | -0.04 | -0.26 | 15.54 | 15.96 | 15.02 | 935817 |
| 1773959700 | 15.51 | -0.23 | -1.46 | 15.17 | 15.55 | 14.815 | 962103 |
| 1773873300 | 15.74 | -0.71 | -4.32 | 16.16 | 16.379999 | 15.63 | 870273 |
| 1773786900 | 16.45 | 0.4 | 2.49 | 16.17 | 16.99 | 16.12 | 722736 |
| 1773700500 | 16.05 | 0.25 | 1.58 | 16.11 | 16.5 | 15.62 | 946295 |
| 1773441300 | 15.8 | -0.77 | -4.62 | 16.6 | 17.33 | 15.76 | 1400240 |
| 1773354900 | 16.565 | -1.83 | -9.92 | 18 | 18.14 | 16.559999 | 1567695 |
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.
