Premium
FTI Consulting Inc (FCN)
NYSE
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 | 0.29 | 0.151594354417 | 191.3 | 194 | 189.35 | 137275 | 191.15629693 | CS |
| 4 | -9.525 | -4.73609626333 | 201.115 | 204.76 | 189.35 | 274618 | 195.8671868 | CS |
| 12 | -31.27 | -14.0312303688 | 222.86 | 231.65 | 189.35 | 238382 | 201.25162789 | CS |
| 26 | -24.72 | -11.4280430863 | 216.31 | 243.6 | 189.35 | 180959 | 210.02564523 | CS |
| 52 | -5.83 | -2.95309492453 | 197.42 | 243.6 | 185.93 | 184204 | 208.8873814 | CS |
| 156 | 37.34 | 24.2074554295 | 154.25 | 243.6 | 132.36 | 229534 | 184.49617257 | CS |
| 260 | 80 | 71.6910117394 | 111.59 | 243.6 | 94.87 | 283419 | 151.66959123 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 191.59 | 1.76 | 0.93 | 190.07 | 192.64 | 190 | 89264 |
| 1735861200 | 189.83 | -1.3 | -0.68 | 193.17 | 193.17 | 189.52 | 140544 |
| 1735688400 | 191.13 | 0.74 | 0.39 | 190.81 | 192.465 | 190.4 | 116356 |
| 1735602000 | 190.39 | -2.52 | -1.31 | 192.32 | 192.36 | 189.35 | 130998 |
| 1735342800 | 192.91 | -0.54 | -0.28 | 192.49 | 194 | 191.3 | 165204 |
| 1735256400 | 193.45 | -0.64 | -0.33 | 194.44 | 195.435 | 191.35 | 153431 |
| 1735077840 | 194.09 | 1.37 | 0.71 | 192.72 | 194.93 | 191.47 | 106606 |
| 1734997200 | 192.72 | -2.57 | -1.32 | 195.63 | 196.04 | 191.29 | 222884 |
| 1734738000 | 195.29 | -0.12 | -0.06 | 194.78 | 198.22 | 193.26 | 1569796 |
| 1734651600 | 195.41 | 2.58 | 1.34 | 192.78 | 197.495 | 192 | 276121 |
| 1734565200 | 192.83 | -3.94 | -2.00 | 198.02 | 198.255 | 192.1901 | 299880 |
| 1734478800 | 196.77 | -2.42 | -1.21 | 198.19 | 198.9 | 195.49 | 230363 |
| 1734392400 | 199.19 | 0.52 | 0.26 | 198.33 | 201.97 | 198.33 | 294354 |
| 1734133200 | 198.67 | -1.04 | -0.52 | 199.01 | 200.65 | 197.33 | 166362 |
| 1734046800 | 199.71 | 0.77 | 0.39 | 199.48 | 202.34 | 196.4 | 254745 |
| 1733960400 | 198.94 | -3.09 | -1.53 | 202.75 | 204.76 | 198.91 | 200655 |
| 1733874000 | 202.03 | 3.41 | 1.72 | 199.67 | 202.9599 | 197.91 | 261556 |
| 1733787600 | 198.62 | 0.62 | 0.31 | 196.9 | 199.7 | 196.9 | 193803 |
| 1733528400 | 198 | -1.92 | -0.96 | 200.37 | 201.59 | 197.13 | 197137 |
| 1733442000 | 199.92 | -5.07 | -2.47 | 204.23 | 205.4 | 199.65 | 143444 |
| 1733355600 | 204.99 | 0.33 | 0.16 | 204.78 | 208.28 | 204.605 | 156199 |
| 1733269200 | 204.66 | 2.81 | 1.39 | 201.78 | 205.09 | 199.07 | 228850 |
| 1733182800 | 201.85 | -0.67 | -0.33 | 203.5 | 203.78 | 201.277 | 185145 |
| 1732917840 | 202.52 | -1.2 | -0.59 | 205.26 | 205.26 | 202.1 | 75975 |
| 1732750800 | 203.72 | -0.08 | -0.04 | 203.71 | 205.18 | 203.14 | 129227 |
| 1732664400 | 203.8 | -0.3 | -0.15 | 204.68 | 205.61 | 202.58 | 180321 |
| 1732578000 | 204.1 | 2.24 | 1.11 | 203.17 | 206.235 | 201.59 | 262026 |
| 1732318800 | 201.86 | 3.68 | 1.86 | 198.81 | 202.04 | 198.81 | 186468 |
| 1732232400 | 198.18 | -0.8 | -0.40 | 198.62 | 200.59 | 197.87 | 171383 |
| 1732146000 | 198.98 | 1.57 | 0.80 | 197.37 | 199.96 | 196.13 | 162181 |
| 1732059600 | 197.41 | 1.62 | 0.83 | 194.64 | 198.746 | 194.15 | 219577 |
| 1731973200 | 195.79 | 0.83 | 0.43 | 195.17 | 198.7841 | 194.6 | 211418 |
| 1731714000 | 194.96 | -0.83 | -0.42 | 195.28 | 196.22 | 193.11 | 341366 |
| 1731627600 | 195.79 | -4.12 | -2.06 | 200.54 | 200.78 | 195.373 | 220611 |
| 1731541200 | 199.91 | -2.1 | -1.04 | 202.24 | 203.25 | 199.73 | 212060 |
| 1731454800 | 202.01 | -1.95 | -0.96 | 204.63 | 204.655 | 201.37 | 169903 |
| 1731368400 | 203.96 | -0.31 | -0.15 | 205.37 | 209.13 | 203.68 | 164692 |
| 1731109200 | 204.27 | -0.61 | -0.30 | 205 | 207.57 | 203.7 | 196444 |
| 1731022800 | 204.88 | 3.99 | 1.99 | 202.37 | 206.85 | 200.3939 | 224345 |
| 1730936400 | 200.89 | 1.9 | 0.95 | 202 | 202.75 | 197.64 | 303583 |
| 1730850000 | 198.99 | -0.51 | -0.26 | 197.32 | 200.99 | 197.32 | 262991 |
| 1730763600 | 199.5 | 0.81 | 0.41 | 198.49 | 199.9525 | 197.4 | 220970 |
| 1730500800 | 198.69 | 3.61 | 1.85 | 196.58 | 198.94 | 196 | 160941 |
| 1730414400 | 195.08 | -5.66 | -2.82 | 200.53 | 201.13 | 194.96 | 174205 |
| 1730328000 | 200.74 | -0.39 | -0.19 | 200.5 | 204.27 | 199.71 | 357293 |
| 1730241600 | 201.13 | 2.84 | 1.43 | 198.3 | 202.4461 | 197.5 | 394471 |
| 1730155200 | 198.29 | -0.8 | -0.40 | 199.88 | 200.82 | 195.03 | 412965 |
| 1729896000 | 199.09 | -2.29 | -1.14 | 201.1 | 202.33 | 197.15 | 454150 |
| 1729809600 | 201.38 | -28.12 | -12.25 | 213.08 | 213.08 | 196.52 | 858115 |
| 1729723200 | 229.5 | 0.07 | 0.03 | 228.08 | 231.47 | 228.05 | 200463 |
| 1729636800 | 229.43 | 2.74 | 1.21 | 225.61 | 230.28 | 225.61 | 195546 |
| 1729550400 | 226.69 | -1.74 | -0.76 | 228.18 | 231.25 | 225.2 | 156113 |
| 1729291200 | 228.43 | -1.28 | -0.56 | 229.71 | 230.57 | 228.04 | 94437 |
| 1729204800 | 229.71 | -1.29 | -0.56 | 231.42 | 231.645 | 229.43 | 113310 |
| 1729118400 | 231 | 4.14 | 1.82 | 227.28 | 231.65 | 226.74 | 139830 |
| 1729032000 | 226.86 | 2.99 | 1.34 | 224.75 | 228.22 | 223.95 | 179953 |
| 1728945600 | 223.87 | 0.38 | 0.17 | 224.03 | 224.73 | 222.92 | 58661 |
| 1728686400 | 223.49 | 1.71 | 0.77 | 222.86 | 224.06 | 222.21 | 91654 |
| 1728600000 | 221.78 | -2.55 | -1.14 | 223.1 | 223.125 | 221.1 | 112841 |
| 1728513600 | 224.33 | 1.86 | 0.84 | 223.06 | 227.685 | 222.62 | 92479 |
| 1728427200 | 222.47 | 0.03 | 0.01 | 223.79 | 225.26 | 221.5 | 118211 |
| 1728340800 | 222.44 | -2.96 | -1.31 | 225.1 | 226.75 | 221.53 | 174747 |
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
