Premium
Fortune Brands Innovations Inc (FBIN)
NYSE
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 | 0.115 | 0.152560360838 | 75.38 | 75.815 | 71.925 | 1223766 | 73.41454593 | CS |
| 4 | 6.385 | 9.23889451599 | 69.11 | 75.815 | 67.23 | 1281646 | 71.04348888 | CS |
| 12 | -8.395 | -10.0071522231 | 83.89 | 86.15 | 67.23 | 1218986 | 74.78573306 | CS |
| 26 | -3.135 | -3.98702785196 | 78.63 | 90.535 | 67.23 | 1141098 | 78.60502491 | CS |
| 52 | -3.975 | -5.00188750472 | 79.47 | 90.535 | 62.54 | 1187597 | 76.0894909 | CS |
| 156 | 24.445 | 47.8844270323 | 51.05 | 90.535 | 49.51 | 1191110 | 69.87215366 | CS |
| 260 | 24.445 | 47.8844270323 | 51.05 | 90.535 | 49.51 | 1191110 | 69.87215366 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 72.48 | -0.68 | -0.93 | 73.08 | 73.08 | 71.925 | 998350 |
| 1737675600 | 73.16 | 0 | 0.00 | 73.16 | 73.16 | 73.16 | 0 |
| 1737589200 | 73.16 | -1.21 | -1.63 | 74 | 74 | 73.055 | 1339567 |
| 1737502800 | 74.37 | -0.2 | -0.27 | 75.38 | 75.815 | 73.95 | 1333382 |
| 1737157200 | 74.57 | 0.05 | 0.07 | 75.3 | 75.39 | 74.54 | 1006278 |
| 1737070800 | 74.52 | 0.29 | 0.39 | 74.14 | 74.615 | 73.21 | 1328358 |
| 1736984400 | 74.23 | 1.64 | 2.26 | 74.9 | 74.93 | 73.8202 | 1940618 |
| 1736898000 | 72.59 | 1.76 | 2.48 | 71.58 | 72.62 | 71.5601 | 1401605 |
| 1736811600 | 70.83 | 1.83 | 2.65 | 68.87 | 71.06 | 68.33 | 1293512 |
| 1736552400 | 69 | -0.37 | -0.53 | 67.71 | 69.35 | 67.48 | 1570553 |
| 1736379600 | 69.37 | 1.37 | 2.01 | 67.58 | 70.04 | 67.445 | 2149230 |
| 1736293200 | 68 | -0.32 | -0.47 | 68.32 | 68.88 | 67.23 | 1670263 |
| 1736206800 | 68.32 | 0.09 | 0.13 | 68.47 | 69.885 | 68.12 | 1301889 |
| 1735947600 | 68.23 | 0.64 | 0.95 | 67.89 | 68.39 | 67.5 | 950552 |
| 1735861200 | 67.59 | -0.74 | -1.08 | 68.93 | 69.62 | 67.45 | 1069326 |
| 1735688400 | 68.33 | 0.03 | 0.04 | 68.88 | 69.15 | 67.98 | 617851 |
| 1735602000 | 68.3 | -0.92 | -1.33 | 69.11 | 69.11 | 67.54 | 535004 |
| 1735342800 | 69.22 | -0.66 | -0.94 | 69.11 | 70.13 | 68.54 | 483738 |
| 1735256400 | 69.88 | 0.04 | 0.06 | 69.4 | 70.03 | 68.67 | 824521 |
| 1735077840 | 69.84 | 0.19 | 0.27 | 69.65 | 69.89 | 68.99 | 408181 |
| 1734997200 | 69.65 | -0.02 | -0.03 | 69.12 | 69.92 | 68.84 | 771682 |
| 1734738000 | 69.67 | 1.11 | 1.62 | 68.66 | 70.135 | 68.07 | 2454654 |
| 1734651600 | 68.56 | -1.46 | -2.09 | 69.76 | 70.73 | 68.53 | 1147861 |
| 1734565200 | 70.02 | -3.78 | -5.12 | 74.02 | 74.43 | 69.99 | 1177585 |
| 1734478800 | 73.8 | -1.13 | -1.51 | 74.41 | 74.97 | 73.67 | 827219 |
| 1734392400 | 74.93 | -0.92 | -1.21 | 75.74 | 76.32 | 74.75 | 1022835 |
| 1734133200 | 75.85 | -1.58 | -2.04 | 76.81 | 77.245 | 75.45 | 755421 |
| 1734046800 | 77.43 | -0.85 | -1.09 | 78 | 78.265 | 77.2942 | 632297 |
| 1733960400 | 78.28 | 0.65 | 0.84 | 78.41 | 78.685 | 77.3401 | 1171669 |
| 1733874000 | 77.63 | -1.2 | -1.52 | 77.28 | 78.775 | 75.405 | 1057390 |
| 1733787600 | 78.83 | -0.04 | -0.05 | 79.25 | 79.85 | 78.79 | 1020409 |
| 1733528400 | 78.87 | 0.22 | 0.28 | 79.62 | 79.96 | 78.55 | 732662 |
| 1733442000 | 78.65 | -0.6 | -0.76 | 79.67 | 80.185 | 78.475 | 1066458 |
| 1733355600 | 79.25 | 0.54 | 0.69 | 78.27 | 79.38 | 77.89 | 1181431 |
| 1733269200 | 78.71 | 0.59 | 0.76 | 78.52 | 78.98 | 77.9 | 858897 |
| 1733182800 | 78.12 | -0.18 | -0.23 | 78.18 | 78.555 | 77.03 | 576940 |
| 1732917840 | 78.3 | 0.33 | 0.42 | 78.41 | 79.29 | 78 | 510466 |
| 1732750800 | 77.97 | -0.03 | -0.04 | 78.82 | 79.14 | 77.74 | 779096 |
| 1732664400 | 78 | -2.96 | -3.66 | 79.5 | 79.505 | 77.64 | 883371 |
| 1732578000 | 80.96 | 4.46 | 5.83 | 77.88 | 81.93 | 77.275 | 1958784 |
| 1732318800 | 76.5 | 0.74 | 0.98 | 76.09 | 76.96 | 75.87 | 1306313 |
| 1732232400 | 75.76 | 0.86 | 1.15 | 74.94 | 75.97 | 74.33 | 1240136 |
| 1732146000 | 74.9 | 1.36 | 1.85 | 73.85 | 75.255 | 73.33 | 1732236 |
| 1732059600 | 73.54 | -0.76 | -1.02 | 73.965 | 74.385 | 73.24 | 1498678 |
| 1731973200 | 74.3 | 0.35 | 0.47 | 73.35 | 74.41 | 73.195 | 2114076 |
| 1731714000 | 73.95 | -1.09 | -1.45 | 75 | 75.41 | 73.8 | 1495205 |
| 1731627600 | 75.04 | -0.26 | -0.35 | 75.5 | 75.82 | 74.9 | 1025317 |
| 1731541200 | 75.3 | -0.9 | -1.18 | 77.14 | 77.275 | 75.14 | 1438635 |
| 1731454800 | 76.2 | -2.16 | -2.76 | 77.82 | 78.015 | 76.16 | 1471065 |
| 1731368400 | 78.36 | -0.69 | -0.87 | 79.58 | 80.05 | 78.19 | 1361275 |
| 1731109200 | 79.05 | -0.07 | -0.09 | 79.2 | 80.22 | 78.75 | 1499190 |
| 1731022800 | 79.12 | -5.16 | -6.12 | 79.15 | 80.92 | 75.11 | 2843850 |
| 1730936400 | 84.28 | -1.32 | -1.54 | 86.15 | 86.15 | 81.155 | 2275468 |
| 1730850000 | 85.6 | 1.48 | 1.76 | 83.86 | 85.74 | 83.49 | 728731 |
| 1730763600 | 84.12 | 0.33 | 0.39 | 83.89 | 85.68 | 83.47 | 985155 |
| 1730500800 | 83.79 | 0.46 | 0.55 | 84.12 | 84.87 | 83.28 | 1000602 |
| 1730414400 | 83.33 | -0.7 | -0.83 | 83.61 | 84.32 | 83.04 | 593840 |
| 1730328000 | 84.03 | 0.14 | 0.17 | 83.68 | 84.86 | 83.02 | 1035053 |
| 1730241600 | 83.89 | -3.09 | -3.55 | 84.94 | 86.14 | 83.52 | 2268710 |
| 1730155200 | 86.98 | 1.49 | 1.74 | 86.31 | 87.55 | 85.6 | 1069522 |
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
