Premium
Frontier Communications Parent Inc (FYBR)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -0.417420342285 | 35.935 | 35.96 | 35.615 | 5008010 | 35.80817941 | CS |
| 4 | -0.005 | -0.0139703827885 | 35.79 | 36.16 | 35.615 | 3228912 | 35.85026055 | CS |
| 12 | 1.025 | 2.94879171461 | 34.76 | 36.16 | 34.605 | 2694975 | 35.63799785 | CS |
| 26 | 0.135 | 0.378681626928 | 35.65 | 36.34 | 33.715 | 2906774 | 35.33127282 | CS |
| 52 | 12.415 | 53.1236628156 | 23.37 | 39.21 | 21.31 | 2471960 | 32.84974957 | CS |
| 156 | 8.125 | 29.3745480839 | 27.66 | 39.21 | 11.6501 | 2088652 | 25.66043833 | CS |
| 260 | 5.785 | 19.2833333333 | 30 | 39.21 | 11.6501 | 1911377 | 26.22903797 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742337300 | 35.77 | 0.01 | 0.03 | 35.79 | 35.865 | 35.75 | 5003447 |
| 1742250900 | 35.76 | -0.09 | -0.25 | 35.85 | 35.92 | 35.75 | 6871603 |
| 1741991700 | 35.85 | 0.01 | 0.03 | 35.85 | 35.96 | 35.8 | 4053673 |
| 1741905300 | 35.84 | -0.01 | -0.03 | 35.84 | 35.91 | 35.83 | 3263932 |
| 1741818900 | 35.85 | -0.06 | -0.17 | 35.91 | 35.945 | 35.615 | 6127373 |
| 1741732500 | 35.91 | 0.04 | 0.11 | 35.98 | 36 | 35.89 | 4639330 |
| 1741646100 | 35.87 | -0.18 | -0.50 | 36.075 | 36.095 | 35.87 | 5105186 |
| 1741390500 | 36.05 | 0.05 | 0.14 | 36.05 | 36.16 | 36 | 1791572 |
| 1741304100 | 36 | -0.03 | -0.08 | 36 | 36.055 | 35.95 | 1700389 |
| 1741217700 | 36.03 | 0.13 | 0.36 | 35.91 | 36.055 | 35.91 | 1777750 |
| 1741131300 | 35.9 | -0.1 | -0.28 | 36 | 36.05 | 35.9 | 3448453 |
| 1741044900 | 36 | 0.01 | 0.03 | 35.99 | 36.055 | 35.95 | 1877302 |
| 1740785700 | 35.99 | 0.23 | 0.64 | 35.84 | 36.03 | 35.8 | 2317971 |
| 1740699300 | 35.76 | -0.17 | -0.47 | 35.95 | 36.03 | 35.75 | 2548815 |
| 1740612900 | 35.93 | 0.07 | 0.20 | 35.83 | 36.05 | 35.82 | 2133939 |
| 1740526500 | 35.86 | 0.1 | 0.28 | 35.8 | 35.895 | 35.76 | 2041859 |
| 1740440100 | 35.76 | -0.02 | -0.06 | 35.8 | 35.82 | 35.73 | 2708607 |
| 1740180900 | 35.78 | 0 | 0.00 | 35.71 | 35.82 | 35.7 | 2172263 |
| 1740094500 | 35.78 | 0.08 | 0.22 | 35.74 | 35.79 | 35.7 | 3552780 |
| 1740008100 | 35.7 | -0.04 | -0.11 | 35.79 | 35.79 | 35.69 | 2070431 |
| 1739921700 | 35.74 | 0.01 | 0.03 | 35.73 | 35.77 | 35.73 | 2181496 |
| 1739576100 | 35.73 | -0.01 | -0.03 | 35.74 | 35.8 | 35.72 | 2309924 |
| 1739489700 | 35.74 | 0.02 | 0.06 | 35.81 | 35.81 | 35.71 | 2321572 |
| 1739403300 | 35.72 | -0.05 | -0.14 | 35.72 | 35.79 | 35.67 | 3971103 |
| 1739316900 | 35.77 | -0.04 | -0.11 | 35.78 | 35.82 | 35.75 | 2008486 |
| 1739230500 | 35.81 | 0.02 | 0.06 | 35.83 | 35.86 | 35.77 | 1603513 |
| 1738971300 | 35.79 | -0.01 | -0.03 | 35.83 | 35.83 | 35.745 | 1068417 |
| 1738884900 | 35.8 | 0.01 | 0.03 | 35.8 | 35.845 | 35.77 | 1365348 |
| 1738798500 | 35.79 | -0.04 | -0.11 | 35.85 | 35.85 | 35.78 | 1602783 |
| 1738712100 | 35.83 | 0.07 | 0.20 | 35.76 | 35.84 | 35.76 | 1444078 |
| 1738625700 | 35.76 | 0 | 0.00 | 35.75 | 35.85 | 35.63 | 3116568 |
| 1738366500 | 35.76 | -0.07 | -0.18 | 35.83 | 35.855 | 35.75 | 2094610 |
| 1738280100 | 35.825 | 0.03 | 0.07 | 35.86 | 35.86 | 35.775 | 1550598 |
| 1738193700 | 35.8 | 0.03 | 0.08 | 35.84 | 35.85 | 35.79 | 2266828 |
| 1738107300 | 35.77 | 0.01 | 0.03 | 35.8 | 35.86 | 35.76 | 1639864 |
| 1738020900 | 35.76 | -0.04 | -0.11 | 35.83 | 35.88 | 35.75 | 1875017 |
| 1737761700 | 35.8 | 0.05 | 0.14 | 35.85 | 35.87 | 35.76 | 2690376 |
| 1737675300 | 35.75 | 0 | 0.00 | 35.75 | 35.75 | 35.75 | 0 |
| 1737588900 | 35.75 | 0.01 | 0.03 | 35.75 | 35.805 | 35.74 | 1835610 |
| 1737502500 | 35.74 | 0.1 | 0.28 | 35.695 | 35.76 | 35.655 | 2751794 |
| 1737156900 | 35.64 | 0.14 | 0.39 | 35.63 | 35.69 | 35.55 | 3371813 |
| 1737070500 | 35.5 | -0.01 | -0.03 | 35.53 | 35.645 | 35.5 | 2405686 |
| 1736984100 | 35.51 | -0.02 | -0.06 | 35.76 | 35.79 | 35.5 | 3291869 |
| 1736897700 | 35.53 | 0.2 | 0.57 | 35.46 | 35.585 | 35.37 | 3654968 |
| 1736811300 | 35.33 | 0.23 | 0.66 | 35.1 | 35.37 | 35.05 | 2446873 |
| 1736552100 | 35.1 | -0.21 | -0.59 | 35.15 | 35.26 | 35.09 | 3733267 |
| 1736379300 | 35.31 | 0.14 | 0.40 | 35.15 | 35.31 | 35.13 | 2590344 |
| 1736292900 | 35.17 | 0.07 | 0.20 | 35.1 | 35.17 | 35.095 | 2833691 |
| 1736206500 | 35.1 | 0.04 | 0.11 | 35.05 | 35.255 | 35.005 | 4738401 |
| 1735947300 | 35.06 | 0.23 | 0.66 | 34.92 | 35.06 | 34.84 | 3461179 |
| 1735860900 | 34.83 | 0.11 | 0.32 | 34.85 | 34.85 | 34.71 | 1950549 |
| 1735688100 | 34.72 | 0.02 | 0.06 | 34.75 | 34.8075 | 34.705 | 1533757 |
| 1735601700 | 34.7 | 0.06 | 0.17 | 34.65 | 34.75 | 34.61 | 1721025 |
| 1735342500 | 34.64 | -0.21 | -0.60 | 34.78 | 34.86 | 34.605 | 2535373 |
| 1735256100 | 34.85 | 0.08 | 0.23 | 34.76 | 34.88 | 34.76 | 1381945 |
| 1735077840 | 34.77 | -0.01 | -0.03 | 34.78 | 34.8 | 34.75 | 1102571 |
| 1734996900 | 34.78 | 0.13 | 0.38 | 34.68 | 34.78 | 34.65 | 1580433 |
| 1734737700 | 34.65 | -0.1 | -0.29 | 34.7 | 34.805 | 34.6 | 4331520 |
| 1734651300 | 34.75 | 0.09 | 0.26 | 34.7 | 34.81 | 34.7 | 2303766 |
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
