Premium
FTI Consulting Inc (FCN)
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 | 4.23 | 2.77140798008 | 152.63 | 161.08 | 150.41 | 347147 | 156.5435221 | CS |
| 4 | 2 | 1.29148908692 | 154.86 | 161.08 | 137.65 | 579126 | 148.99347467 | CS |
| 12 | -25.64 | -14.0493150685 | 182.5 | 189.3 | 137.65 | 524783 | 156.16172771 | CS |
| 26 | -19.46 | -11.0367513612 | 176.32 | 189.3 | 137.65 | 457229 | 162.39961145 | CS |
| 52 | -8.83 | -5.3292292836 | 165.69 | 189.3 | 137.65 | 402720 | 163.75953775 | CS |
| 156 | -37.93 | -19.472252169 | 194.79 | 243.6 | 137.65 | 299075 | 178.23351021 | CS |
| 260 | 20.47 | 15.0084317032 | 136.39 | 243.6 | 131.5 | 274849 | 173.2294876 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 156.86 | 2.08 | 1.34 | 157.66999 | 158.88999 | 153.44999 | 369710 |
| 1783636800 | 154.78 | -1.59 | -1.02 | 153.15 | 156.28 | 151.71 | 325165 |
| 1783550400 | 156.37 | -2.12 | -1.34 | 158.715 | 158.76 | 155.9 | 262688 |
| 1783464000 | 158.49 | 2.8 | 1.80 | 159.27 | 161.08 | 155.11 | 465165 |
| 1783377600 | 155.69 | 2.1 | 1.37 | 152.63 | 155.835 | 150.41 | 335569 |
| 1783032000 | 153.59 | 4.2 | 2.81 | 150.44 | 154.41 | 149.85 | 350930 |
| 1782945600 | 149.38999 | 0.38 | 0.26 | 152.33 | 153.625 | 149.35 | 393372 |
| 1782859200 | 149.01 | -0.28 | -0.19 | 148.38999 | 150.35 | 147.13 | 392079 |
| 1782772800 | 149.29 | -1.81 | -1.20 | 154.63999 | 154.63999 | 148.94 | 454736 |
| 1782513600 | 151.1 | 10.7 | 7.62 | 141.65 | 151.11 | 140.8 | 968494 |
| 1782427200 | 140.4 | -3.95 | -2.74 | 143.11 | 144.61 | 139.75 | 647576 |
| 1782340800 | 144.35 | 0.7 | 0.49 | 142.12 | 146.78 | 142.12 | 710532 |
| 1782254400 | 143.65 | 2.65 | 1.88 | 144.13999 | 145.22 | 142.32499 | 767504 |
| 1782168000 | 141 | -4.58 | -3.15 | 144.94999 | 146.565 | 137.65 | 786840 |
| 1781822400 | 145.58 | -5.02 | -3.33 | 149.61 | 151.035 | 141.63999 | 1530073 |
| 1781736000 | 150.6 | -3.93 | -2.54 | 152.81 | 154.22 | 149.81 | 811129 |
| 1781649600 | 154.53 | -2.07 | -1.32 | 158.22999 | 158.69999 | 153.97 | 504690 |
| 1781563200 | 156.6 | -1.97 | -1.24 | 156.31 | 158.06 | 153.65 | 470636 |
| 1781304000 | 158.57 | 2.86 | 1.84 | 154.86 | 160.26 | 154.16999 | 247084 |
| 1781217600 | 155.71 | -3.94 | -2.47 | 161.35 | 161.41 | 155.6 | 288449 |
| 1781131200 | 159.65 | -0.27 | -0.17 | 158.28 | 163.07 | 156.0645 | 419538 |
| 1781044800 | 159.91999 | 1.23 | 0.78 | 158.08 | 160.97989 | 156.5375 | 361160 |
| 1780958400 | 158.69 | -1.01 | -0.63 | 158.18 | 159.82499 | 155.885 | 290151 |
| 1780699200 | 159.69999 | 3.6 | 2.31 | 159.99 | 160.37 | 156.77 | 505330 |
| 1780612800 | 156.1 | 1.44 | 0.93 | 158 | 158.5 | 152.93 | 417663 |
| 1780526400 | 154.66 | 1.15 | 0.75 | 152.44999 | 155.15 | 149.144 | 581205 |
| 1780440000 | 153.51 | -1.49 | -0.96 | 153.03 | 154.76499 | 152.34 | 384637 |
| 1780353600 | 155 | 1.82 | 1.19 | 154.12 | 158.94 | 153.59 | 433861 |
| 1780094400 | 153.18 | -1.72 | -1.11 | 153.91999 | 156 | 152.75 | 498650 |
| 1780008000 | 154.9 | 0.48 | 0.31 | 153.93 | 156.24 | 153.135 | 418239 |
| 1779921600 | 154.41999 | 1.66 | 1.09 | 152.33 | 155.485 | 147.44999 | 456463 |
| 1779835200 | 152.76 | -1.33 | -0.86 | 152.5 | 154.22 | 148.71 | 278710 |
| 1779489600 | 154.09 | 0.85 | 0.55 | 152.55 | 156.1 | 151.16999 | 351056 |
| 1779403200 | 153.24 | -1.22 | -0.79 | 153.41999 | 154.66 | 150.4601 | 422953 |
| 1779316800 | 154.46 | -0.18 | -0.12 | 152.8 | 156.29 | 150.71 | 607583 |
| 1779230400 | 154.63999 | 0.92 | 0.60 | 152.38999 | 158 | 152.38999 | 738270 |
| 1779144000 | 153.72 | 9.96 | 6.93 | 143.72 | 154.47999 | 143.72 | 739622 |
| 1778884800 | 143.76 | -3.3 | -2.24 | 149.38999 | 149.38999 | 142.55 | 808828 |
| 1778798400 | 147.06 | 2.23 | 1.54 | 150.09 | 151.8 | 145.085 | 1058637 |
| 1778712000 | 144.83 | -6.42 | -4.24 | 150.41999 | 150.41999 | 140.835 | 1396063 |
| 1778625600 | 151.25 | -7.84 | -4.93 | 160.61 | 160.84 | 150.63999 | 786818 |
| 1778539200 | 159.09 | -4.81 | -2.93 | 162.96 | 165.05 | 158.78 | 457262 |
| 1778280000 | 163.9 | 2.05 | 1.27 | 161.8 | 165.72999 | 158.665 | 504696 |
| 1778193600 | 161.85 | 0.86 | 0.53 | 160.58 | 163.66999 | 159.69 | 550742 |
| 1778107200 | 160.99 | -5.96 | -3.57 | 166.11 | 167.205 | 157.72 | 745328 |
| 1778020800 | 166.94999 | -1.1 | -0.65 | 167.92 | 169.13 | 164.46 | 335784 |
| 1777934400 | 168.05 | -5.77 | -3.32 | 173.07 | 175.58 | 163.85499 | 681603 |
| 1777675200 | 173.82 | -5.48 | -3.06 | 180.95 | 184.99 | 173.67 | 535860 |
| 1777588800 | 179.3 | -0.03 | -0.02 | 179.27 | 186.45 | 171.41 | 915829 |
| 1777502400 | 179.33 | -3.38 | -1.85 | 181.5 | 185 | 178.74 | 570019 |
| 1777416000 | 182.71 | -2.29 | -1.24 | 183.49 | 189.3 | 181.71 | 310403 |
| 1777329600 | 185 | 0.77 | 0.42 | 184.16 | 187.04 | 183.75 | 201562 |
| 1777070400 | 184.23 | -0.97 | -0.52 | 184.79 | 185.895 | 181.1843 | 239524 |
| 1776984000 | 185.2 | -0.12 | -0.06 | 183.74 | 186.63 | 181.3 | 229894 |
| 1776897600 | 185.32 | -1.71 | -0.91 | 187.53 | 187.855 | 183.33 | 229205 |
| 1776811200 | 187.03 | 4.22 | 2.31 | 183.23 | 187.41 | 182.2 | 181844 |
| 1776724800 | 182.81 | 3.31 | 1.84 | 179.77 | 183.71 | 177.89 | 213985 |
| 1776465600 | 179.5 | -2.75 | -1.51 | 182.5 | 183.43 | 177.566 | 340953 |
| 1776379200 | 182.25 | 2.76 | 1.54 | 180.32 | 182.45 | 178.4675 | 314147 |
| 1776292800 | 179.49 | 0.53 | 0.30 | 180.33 | 181.8462 | 177.91 | 208169 |
| 1776206400 | 178.96 | -0.68 | -0.38 | 180.27 | 181.61 | 178.925 | 165745 |
| 1776120000 | 179.64 | 3.38 | 1.92 | 176.51 | 179.76 | 172.435 | 259269 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
