Premium
Four Seasons Education Cayman Inc (FEDU)
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 | -0.8 | -7.61904761905 | 10.5 | 10.78 | 9.53 | 1720 | 10.28220672 | DR |
| 4 | -0.5 | -4.90196078431 | 10.2 | 11.4 | 9.51 | 4486 | 10.54490872 | DR |
| 12 | -1.49 | -13.3154602324 | 11.19 | 12.5 | 9 | 2595 | 10.66427626 | DR |
| 26 | -7.09 | -42.2275163788 | 16.79 | 22.7 | 7.41 | 3825 | 13.2523737 | DR |
| 52 | 0.1 | 1.04166666667 | 9.6 | 22.7 | 7.22 | 2456 | 13.02669647 | DR |
| 156 | 9.108 | 1538.51351351 | 0.592 | 22.7 | 0.3205 | 21165 | 1.60888097 | DR |
| 260 | 8.15 | 525.806451613 | 1.55 | 22.7 | 0.3205 | 198432 | 1.44588395 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 9.9 | -0.05 | -0.50 | 9.69 | 9.9 | 9.53 | 1972 |
| 1738107600 | 9.95 | -0.83 | -7.70 | 10.4 | 10.4 | 9.95 | 952 |
| 1738021200 | 10.78 | 0.6 | 5.89 | 10.21 | 10.78 | 10 | 2457 |
| 1737762000 | 10.18 | -0.28 | -2.64 | 10.5 | 10.5 | 10.14 | 1498 |
| 1737675600 | 10.4558 | 0 | 0.00 | 10.4558 | 10.4558 | 10.4558 | 0 |
| 1737589200 | 10.4558 | 0.16 | 1.51 | 9.91 | 10.4558 | 9.74 | 1823 |
| 1737502800 | 10.3 | -0.19 | -1.81 | 9.85 | 10.65 | 9.7025 | 2332 |
| 1737157200 | 10.49 | -0.66 | -5.92 | 11.4 | 11.4 | 10.15 | 2234 |
| 1737070800 | 11.15 | 0.23 | 2.11 | 10.6 | 11.2 | 10.4001 | 23432 |
| 1736984400 | 10.92 | 0.22 | 2.06 | 10.43 | 10.94 | 10.15 | 5994 |
| 1736898000 | 10.7 | 0.2 | 1.90 | 10.4 | 11 | 10.3 | 948 |
| 1736811600 | 10.5 | 0.5 | 5.00 | 10.16 | 10.5 | 9.8 | 3913 |
| 1736552400 | 10 | 0 | 0.00 | 10.5584 | 10.88 | 9.8699999 | 21316 |
| 1736379600 | 10 | 0 | 0.00 | 10.26 | 10.26 | 10 | 34 |
| 1736293200 | 10 | -0.2 | -1.96 | 10.09 | 10.8685 | 10 | 564 |
| 1736206800 | 10.2 | -0.1 | -0.97 | 9.61 | 10.49 | 9.61 | 1447 |
| 1735947600 | 10.3001 | -0.1 | -0.96 | 9.6199999 | 10.52 | 9.6199999 | 5039 |
| 1735861200 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 152 |
| 1735688400 | 10.4 | 0.48 | 4.79 | 10 | 10.4 | 9.7 | 309 |
| 1735602000 | 9.925 | -0.18 | -1.73 | 9.99 | 10.25 | 9.8 | 3766 |
| 1735342800 | 10.1 | 0.09 | 0.90 | 9 | 10.1 | 9 | 1768 |
| 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 | 10.75 | 11.21 | 10.65 | 4018 |
| 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 | 11.01 | 11.65 | 11.01 | 662 |
| 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 | 10.3632 | 10.8 | 10.3 | 723 |
| 1732232400 | 11.28 | 0.26 | 2.41 | 11.74 | 12.2 | 10.52 | 795 |
| 1732146000 | 11.015 | 0.02 | 0.14 | 11.74 | 11.8 | 11.015 | 265 |
| 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 | 11.14 | 11.96 | 10.65 | 2467 |
| 1731627600 | 10.96 | -0.24 | -2.14 | 11.2 | 11.2 | 10.58 | 708 |
| 1731541200 | 11.2 | -0.25 | -2.18 | 11 | 11.2 | 11 | 1153 |
| 1731454800 | 11.45 | 0.05 | 0.44 | 11.4 | 11.48 | 10.29 | 2593 |
| 1731368400 | 11.4 | -0.48 | -4.05 | 12.25 | 12.48 | 11.4 | 1275 |
| 1731109200 | 11.8808 | 0.38 | 3.31 | 11.5 | 12.5 | 11.36 | 2418 |
| 1731022800 | 11.5 | -0.02 | -0.17 | 11.14 | 11.99 | 11.0431 | 3374 |
| 1730936400 | 11.52 | 0.02 | 0.17 | 11.05 | 12.16 | 11.05 | 3555 |
| 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 | 13749 |
| 1730500800 | 11.6 | 0.1 | 0.87 | 11.25 | 11.9 | 11.25 | 10703 |
| 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 |
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
