Premium
Fortune Brands Innovations Inc (FBIN)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.36 | 6.69322709163 | 50.2 | 54.91 | 49.5222 | 1427454 | 51.84680917 | CS |
| 4 | -9.39 | -14.9166004766 | 62.95 | 63.16 | 47.21 | 2303161 | 52.80418673 | CS |
| 12 | -19.69 | -26.8805460751 | 73.25 | 73.36 | 47.21 | 1903660 | 60.48970005 | CS |
| 26 | -33.44 | -38.4367816092 | 87 | 88.03 | 47.21 | 1539048 | 66.7284191 | CS |
| 52 | -18.64 | -25.8171745152 | 72.2 | 90.535 | 47.21 | 1383178 | 70.40895615 | CS |
| 156 | 2.51 | 4.91674828599 | 51.05 | 90.535 | 47.21 | 1260532 | 68.49880568 | CS |
| 260 | 2.51 | 4.91674828599 | 51.05 | 90.535 | 47.21 | 1260532 | 68.49880568 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 53.56 | -0.53 | -0.98 | 53.71 | 53.785 | 53.05 | 870583 |
| 1745534400 | 54.09 | 1.97 | 3.78 | 52.44 | 54.24 | 51.8 | 1244831 |
| 1745448000 | 52.12 | 0.7 | 1.36 | 52.74 | 54.91 | 51.985 | 1539166 |
| 1745361600 | 51.42 | 1.48 | 2.96 | 50.81 | 51.66 | 50.34 | 1575574 |
| 1745275200 | 49.94 | -1.53 | -2.97 | 50.2 | 51.1 | 49.5222 | 1334534 |
| 1744929600 | 51.47 | 1 | 1.98 | 50.6 | 51.64 | 50.455 | 1433281 |
| 1744843200 | 50.47 | -1.03 | -2.00 | 51.3 | 51.62 | 50 | 1610856 |
| 1744756800 | 51.5 | -0.04 | -0.08 | 51.71 | 52.74 | 51.21 | 2078481 |
| 1744670400 | 51.54 | -0.33 | -0.64 | 53.11 | 53.11 | 50.7 | 2385844 |
| 1744411200 | 51.87 | 0.39 | 0.76 | 51.01 | 51.87 | 49.61 | 3568911 |
| 1744324800 | 51.48 | -2.46 | -4.56 | 52.4 | 52.86 | 50.02 | 2263521 |
| 1744238400 | 53.94 | 5.39 | 11.10 | 47.71 | 54.13 | 47.21 | 4993531 |
| 1744152000 | 48.55 | -2.38 | -4.67 | 51.69 | 52.3166 | 47.89 | 4147706 |
| 1744065600 | 50.93 | -2.1 | -3.96 | 51.38 | 53.28 | 50.04 | 4082742 |
| 1743806400 | 53.03 | -1.97 | -3.58 | 53.03 | 53.74 | 50.61 | 3720191 |
| 1743720000 | 55 | -6.65 | -10.79 | 58.86 | 58.86 | 54.6 | 3600517 |
| 1743633600 | 61.65 | 0.73 | 1.20 | 60.22 | 61.76 | 60.22 | 876117 |
| 1743547200 | 60.92 | 0.04 | 0.07 | 61.25 | 61.46 | 60.06 | 1088690 |
| 1743460800 | 60.88 | 0.06 | 0.10 | 60.23 | 61.4539 | 59.58 | 971509 |
| 1743201600 | 60.82 | -1.88 | -3.00 | 62.95 | 63.16 | 60.63 | 1206465 |
| 1743115200 | 62.7 | 0.43 | 0.69 | 62.3 | 62.84 | 61.8 | 1042081 |
| 1743028800 | 62.27 | -0.52 | -0.83 | 62.93 | 63.145 | 61.98 | 1339361 |
| 1742942400 | 62.79 | -1.04 | -1.63 | 63.23 | 63.75 | 62.04 | 1311175 |
| 1742856000 | 63.83 | 1.42 | 2.28 | 63.23 | 64.12 | 63.08 | 1258576 |
| 1742596800 | 62.41 | -0.6 | -0.95 | 62.35 | 62.62 | 61.5701 | 3480442 |
| 1742510400 | 63.01 | -0.53 | -0.83 | 62.66 | 64.28 | 62.64 | 2169386 |
| 1742424000 | 63.54 | 0.21 | 0.33 | 63.19 | 64.019999 | 62.79 | 1004715 |
| 1742337600 | 63.33 | -0.29 | -0.46 | 63.25 | 63.77 | 62.85 | 1066814 |
| 1742251200 | 63.62 | 1.5 | 2.41 | 62.32 | 63.9 | 62.32 | 1272990 |
| 1741992000 | 62.12 | 2.06 | 3.43 | 60.96 | 62.22 | 60.47 | 1136984 |
| 1741905600 | 60.06 | -0.94 | -1.54 | 60.77 | 61.38 | 59.64 | 1204192 |
| 1741819200 | 61 | -0.36 | -0.59 | 61.32 | 61.6 | 60.42 | 1292695 |
| 1741732800 | 61.36 | -2.73 | -4.26 | 63.96 | 64.444999 | 61.1188 | 1573147 |
| 1741646400 | 64.09 | 0.36 | 0.56 | 63.91 | 65.75 | 63.07 | 1933743 |
| 1741390800 | 63.73 | 0.52 | 0.82 | 63.4 | 64.129999 | 62.445 | 1668507 |
| 1741304400 | 63.21 | 0.82 | 1.31 | 62.41 | 63.43 | 62.09 | 1701093 |
| 1741218000 | 62.39 | 1.2 | 1.96 | 61.2 | 63.575 | 61.2 | 1825909 |
| 1741131600 | 61.19 | -1.92 | -3.04 | 62.2 | 62.6 | 60.81 | 1851714 |
| 1741045200 | 63.11 | -1.61 | -2.49 | 64.55 | 65.84 | 62.97 | 1985392 |
| 1740786000 | 64.72 | -0.25 | -0.38 | 65.019999 | 65.81 | 63.935 | 3334916 |
| 1740699600 | 64.97 | -0.87 | -1.32 | 65.459999 | 66.16 | 64.86 | 1561489 |
| 1740613200 | 65.84 | -0.44 | -0.66 | 66.64 | 66.86 | 65.62 | 1161931 |
| 1740526800 | 66.28 | 1.48 | 2.28 | 65.209999 | 67.43 | 65.04 | 1706606 |
| 1740440400 | 64.8 | -0.61 | -0.93 | 65.48 | 66.01 | 64.769999 | 2187818 |
| 1740181200 | 65.41 | -1.23 | -1.85 | 66.79 | 66.84 | 65.069999 | 1243396 |
| 1740094800 | 66.64 | -0.34 | -0.51 | 66.81 | 67.335 | 66.59 | 1173904 |
| 1740008400 | 66.98 | -1.37 | -2.00 | 67.42 | 68.18 | 66.25 | 1393968 |
| 1739922000 | 68.35 | -0.6 | -0.87 | 68.505 | 69.32 | 67.505 | 1831548 |
| 1739576400 | 68.95 | 0.6 | 0.88 | 69.46 | 70.05 | 68.675 | 2029379 |
| 1739490000 | 68.35 | -0.55 | -0.80 | 69.49 | 69.67 | 68.33 | 1460852 |
| 1739403600 | 68.9 | -0.35 | -0.51 | 67.4 | 69.44 | 67.01 | 2359091 |
| 1739317200 | 69.25 | 0.7 | 1.02 | 68.35 | 70.47 | 68.14 | 2020547 |
| 1739230800 | 68.55 | 0.46 | 0.68 | 68.61 | 69.6 | 68.48 | 2596903 |
| 1738971600 | 68.09 | -0.97 | -1.40 | 66.5 | 68.465 | 65.349999 | 3807591 |
| 1738885200 | 69.06 | -0.29 | -0.42 | 69.95 | 70.07 | 68.78 | 2016319 |
| 1738798800 | 69.35 | 0.36 | 0.52 | 69.86 | 69.86 | 68.33 | 1541250 |
| 1738712400 | 68.99 | 0.03 | 0.04 | 68.69 | 69.63 | 68.08 | 1489856 |
| 1738626000 | 68.96 | -2.71 | -3.78 | 69.34 | 70.22 | 68.27 | 2100289 |
| 1738366800 | 71.67 | -1.62 | -2.21 | 73.25 | 73.36 | 71.38 | 1188934 |
| 1738280400 | 73.29 | 1.24 | 1.72 | 72.78 | 73.925 | 71.89 | 1022575 |
| 1738194000 | 72.05 | -0.9 | -1.23 | 73.09 | 73.55 | 71.71 | 681484 |
| 1738107600 | 72.95 | -1.94 | -2.59 | 74.21 | 74.53 | 72.88 | 949701 |
| 1738021200 | 74.89 | 2.41 | 3.33 | 73.16 | 75.68 | 73.16 | 1672199 |
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
