Premium
Four Seasons Education Cayman Inc (FEDU)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.78 | -7.16911764706 | 10.88 | 11.2 | 9.52 | 2426 | 10.25116883 | DR |
| 4 | -0.37 | -3.53390639924 | 10.47 | 12.24 | 9.05 | 1849 | 10.70770415 | DR |
| 12 | -1.76 | -14.8397976391 | 11.86 | 13 | 9.05 | 2382 | 11.43285982 | DR |
| 26 | -2.7 | -21.09375 | 12.8 | 22.7 | 7.41 | 3421 | 13.80161513 | DR |
| 52 | 0.35 | 3.58974358974 | 9.75 | 22.7 | 7.22 | 2114 | 13.40960324 | DR |
| 156 | 9.32 | 1194.87179487 | 0.78 | 22.7 | 0.3205 | 22177 | 1.51279584 | DR |
| 260 | 8.35 | 477.142857143 | 1.75 | 22.7 | 0.3205 | 198652 | 1.44366596 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 10.1 | 0.09 | 0.90 | 9.65 | 10.1 | 9 | 1841 |
| 1735256400 | 10.01 | -0.39 | -3.75 | 11 | 11 | 9.52 | 3559 |
| 1735077840 | 10.4 | -0.05 | -0.48 | 10.5 | 11 | 10.08 | 1386 |
| 1734997200 | 10.45 | 0.1 | 0.97 | 11.2 | 11.2 | 10.14 | 1819 |
| 1734738000 | 10.35 | -0.36 | -3.36 | 10.88 | 10.88 | 10.0393 | 2938 |
| 1734651600 | 10.71 | -0.23 | -2.10 | 11.15 | 11.21 | 10.65 | 4024 |
| 1734565200 | 10.94 | -0.35 | -3.10 | 11.97 | 12.01 | 10.72 | 2610 |
| 1734478800 | 11.29 | 0.19 | 1.71 | 11.28 | 12.16 | 11.28 | 1010 |
| 1734392400 | 11.1 | -0.22 | -1.94 | 12 | 12 | 10.5 | 1511 |
| 1734133200 | 11.32 | 0.02 | 0.18 | 11.29 | 12 | 11.29 | 873 |
| 1734046800 | 11.3 | -0.05 | -0.44 | 11.22 | 11.65 | 11.01 | 667 |
| 1733960400 | 11.35 | 0.2 | 1.79 | 10.97 | 12.24 | 10.82 | 4666 |
| 1733874000 | 11.15 | -0.06 | -0.50 | 11.11 | 12.23 | 10.8 | 2065 |
| 1733787600 | 11.2057 | 0.75 | 7.13 | 10.33 | 11.575 | 10.33 | 543 |
| 1733528400 | 10.46 | 0 | 0.00 | 10.75 | 10.75 | 10.46 | 164 |
| 1733442000 | 10.46 | -0.19 | -1.78 | 10.46 | 10.46 | 9.75 | 1561 |
| 1733355600 | 10.65 | 0.35 | 3.40 | 10.5 | 10.99 | 10.5 | 283 |
| 1733269200 | 10.3 | -0.15 | -1.44 | 10.55 | 11.32 | 9.05 | 4288 |
| 1733182800 | 10.45 | -0.55 | -5.00 | 10.43 | 10.89 | 10.26 | 1133 |
| 1732917840 | 11 | 0.48 | 4.56 | 10.47 | 11 | 10.47 | 22 |
| 1732750800 | 10.52 | -0.01 | -0.09 | 10.57 | 10.86 | 10.17 | 2633 |
| 1732664400 | 10.53 | -0.38 | -3.44 | 10.27 | 10.77 | 10.23 | 1189 |
| 1732578000 | 10.905 | 0.1 | 0.97 | 10.8 | 10.905 | 10.3133 | 548 |
| 1732318800 | 10.8 | -0.48 | -4.26 | 11.3 | 11.3 | 10.3 | 835 |
| 1732232400 | 11.28 | 0.26 | 2.41 | 10.86 | 12.2 | 10.52 | 809 |
| 1732146000 | 11.015 | 0.02 | 0.14 | 11 | 11.8 | 11 | 267 |
| 1732059600 | 11 | 0 | 0.00 | 10.7 | 11.5 | 10.591 | 718 |
| 1731973200 | 11 | 0.04 | 0.35 | 11.09 | 11.09 | 10.35 | 1793 |
| 1731714000 | 10.962 | 0 | 0.02 | 11.19 | 11.96 | 10.65 | 2470 |
| 1731627600 | 10.96 | -0.24 | -2.14 | 11.2 | 11.2 | 10.58 | 708 |
| 1731541200 | 11.2 | -0.25 | -2.18 | 11.32 | 11.32 | 11 | 1157 |
| 1731454800 | 11.45 | 0.05 | 0.44 | 11.4 | 11.48 | 10.29 | 2594 |
| 1731368400 | 11.4 | -0.48 | -4.05 | 12.25 | 12.48 | 11.4 | 1277 |
| 1731109200 | 11.8808 | 0.38 | 3.31 | 11 | 12.5 | 11 | 2442 |
| 1731022800 | 11.5 | -0.02 | -0.17 | 11.19 | 11.99 | 11.0431 | 3384 |
| 1730936400 | 11.52 | 0.02 | 0.17 | 12.1 | 12.11 | 11.4 | 3491 |
| 1730850000 | 11.5 | 0 | 0.00 | 11.9 | 11.9 | 11.27 | 4314 |
| 1730763600 | 11.5 | -0.1 | -0.86 | 11.8 | 12.04 | 10.9 | 13750 |
| 1730500800 | 11.6 | 0.1 | 0.87 | 11.79 | 11.9 | 11.25 | 10705 |
| 1730414400 | 11.5 | -0.51 | -4.21 | 12 | 12 | 11.3 | 1757 |
| 1730328000 | 12.005 | -0.15 | -1.19 | 11.92 | 12.96 | 11.82 | 856 |
| 1730241600 | 12.15 | 0.06 | 0.50 | 12.1 | 12.47 | 11.67 | 2238 |
| 1730155200 | 12.09 | 0.36 | 3.07 | 12.4 | 13 | 12.09 | 1870 |
| 1729896000 | 11.73 | -0.31 | -2.57 | 11.8 | 12.98 | 11.6 | 766 |
| 1729809600 | 12.04 | 0.29 | 2.47 | 11.97 | 12.35 | 11.97 | 1299 |
| 1729723200 | 11.75 | -0.16 | -1.34 | 11.91 | 12.2776 | 11.535 | 7405 |
| 1729636800 | 11.91 | 0.26 | 2.23 | 11.9 | 13 | 11.9 | 1011 |
| 1729550400 | 11.65 | -0.34 | -2.84 | 11.97 | 13 | 11.65 | 1364 |
| 1729291200 | 11.99 | -0.51 | -4.08 | 12.2 | 12.29 | 11.8 | 2953 |
| 1729204800 | 12.5 | 0.61 | 5.13 | 12.4 | 12.5 | 12.13 | 827 |
| 1729118400 | 11.89 | 0 | 0.00 | 11.98 | 12.93 | 11.89 | 686 |
| 1729032000 | 11.89 | 0 | 0.00 | 11.7 | 11.89 | 11.7 | 202 |
| 1728945600 | 11.89 | -0.29 | -2.34 | 11.75 | 12.49 | 11.75 | 2588 |
| 1728686400 | 12.175 | -0.23 | -1.81 | 12.23 | 12.5 | 11.56 | 5098 |
| 1728600000 | 12.4 | -0.07 | -0.56 | 12.9 | 12.9 | 12.01 | 2774 |
| 1728513600 | 12.47 | 0.49 | 4.09 | 12.2 | 12.47 | 11.96 | 1029 |
| 1728427200 | 11.98 | 0.08 | 0.67 | 11.94 | 12.5 | 11.82 | 4889 |
| 1728340800 | 11.9 | -0.5 | -4.03 | 12.17 | 13 | 11.9 | 3463 |
| 1728081600 | 12.4 | 0.31 | 2.56 | 11.86 | 12.96 | 11.86 | 4855 |
| 1727995200 | 12.09 | -0.56 | -4.43 | 12.6 | 12.63 | 11.59 | 3148 |
| 1727908800 | 12.65 | 1 | 8.58 | 12.5 | 13.235 | 11.92 | 7675 |
| 1727822400 | 11.65 | -0.31 | -2.59 | 11.8 | 12.35 | 11.25 | 5527 |
| 1727736000 | 11.96 | 0.11 | 0.93 | 12 | 12.79 | 11.6 | 2558 |
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
