Premium
Frontier Communications Parent Inc (FYBR)
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 | 0.055 | 0.154126383635 | 35.685 | 36.17 | 35.685 | 2686739 | 35.73049778 | CS |
| 4 | -0.01 | -0.027972027972 | 35.75 | 36.17 | 35.685 | 2036823 | 35.76854802 | CS |
| 12 | 0.93 | 2.67164607871 | 34.81 | 36.17 | 34.39 | 2524319 | 35.14889921 | CS |
| 26 | 7.33 | 25.8007743752 | 28.41 | 39.21 | 27.665 | 3186408 | 35.1586239 | CS |
| 52 | 13.76 | 62.6023657871 | 21.98 | 39.21 | 20.51 | 2375651 | 31.87569141 | CS |
| 156 | 9.93 | 38.4734598993 | 25.81 | 39.21 | 11.6501 | 2027276 | 25.2356189 | CS |
| 260 | 5.74 | 19.1333333333 | 30 | 39.21 | 11.6501 | 1883698 | 25.88256581 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734564900 | 34.66 | -0.17 | -0.49 | 34.85 | 34.9 | 34.655 | 4701260 |
| 1734478500 | 34.83 | 0.07 | 0.20 | 34.75 | 34.86 | 34.7 | 3607450 |
| 1734392100 | 34.76 | 0.11 | 0.32 | 34.64 | 34.82 | 34.6 | 4537854 |
| 1734132900 | 34.65 | -0.01 | -0.03 | 34.7 | 34.76 | 34.63 | 4246616 |
| 1734046500 | 34.66 | 0.02 | 0.06 | 34.73 | 34.75 | 34.59 | 1527756 |
| 1733960100 | 34.64 | 0.01 | 0.03 | 34.59 | 34.7 | 34.52 | 4086005 |
| 1733873700 | 34.63 | 0.04 | 0.12 | 34.59 | 34.7 | 34.515 | 2988905 |
| 1733787300 | 34.59 | -0.05 | -0.14 | 34.55 | 34.695 | 34.55 | 2730871 |
| 1733528100 | 34.64 | 0.12 | 0.35 | 34.46 | 34.71 | 34.46 | 1676668 |
| 1733441700 | 34.52 | 0.03 | 0.09 | 34.49 | 34.62 | 34.39 | 2911394 |
| 1733355300 | 34.49 | 0.02 | 0.06 | 34.46 | 34.56 | 34.4 | 1904305 |
| 1733268900 | 34.47 | -0.25 | -0.72 | 34.77 | 34.8 | 34.43 | 4416907 |
| 1733182500 | 34.72 | -0.09 | -0.26 | 34.72 | 34.81 | 34.67 | 2543790 |
| 1732917840 | 34.81 | 0.03 | 0.09 | 34.82 | 34.87 | 34.76 | 1002354 |
| 1732750500 | 34.78 | -0.06 | -0.17 | 34.82 | 34.88 | 34.75 | 995629 |
| 1732664100 | 34.84 | -0.04 | -0.11 | 34.87 | 34.96 | 34.805 | 1111571 |
| 1732577700 | 34.88 | 0.01 | 0.03 | 34.89 | 34.92 | 34.825 | 3466258 |
| 1732318500 | 34.87 | 0.07 | 0.20 | 34.85 | 34.9 | 34.72 | 2741842 |
| 1732232100 | 34.8 | 0.1 | 0.29 | 34.8 | 34.88 | 34.65 | 2453251 |
| 1732145700 | 34.7 | -0.05 | -0.14 | 34.65 | 34.765 | 34.61 | 2306313 |
| 1732059300 | 34.75 | -0.18 | -0.52 | 34.83 | 34.905 | 34.74 | 1638173 |
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
