Premium
Phoenix New Media Limited (FENG)
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 | 0.055 | 3.37423312883 | 1.63 | 1.77 | 1.6 | 141295 | 1.62528083 | CS |
| 4 | -0.085 | -4.80225988701 | 1.77 | 1.77 | 1.6 | 41388 | 1.62855772 | CS |
| 12 | -0.115 | -6.38888888889 | 1.8 | 1.95 | 1.6 | 16776 | 1.65726138 | CS |
| 26 | -0.335 | -16.5841584158 | 2.02 | 2.05 | 1.6 | 10110 | 1.69943718 | CS |
| 52 | -0.375 | -18.2038834951 | 2.06 | 3.65 | 1.6 | 10022 | 2.14523107 | CS |
| 156 | -0.535 | -24.0990990991 | 2.22 | 4.15 | 1.1 | 24733 | 2.16891316 | CS |
| 260 | 0.035 | 2.12121212121 | 1.65 | 5.88 | 0.3503 | 59999 | 1.82613912 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217600 | 1.77 | 0.09 | 5.36 | 1.6299999 | 1.77 | 1.6299999 | 23043 |
| 1781131200 | 1.68 | 0.05 | 3.05 | 1.62 | 1.73 | 1.62 | 3613 |
| 1781044800 | 1.6302 | 0.01 | 0.63 | 1.6201 | 1.7 | 1.6201 | 16731 |
| 1780958400 | 1.62 | 0.01 | 0.62 | 1.61 | 1.69 | 1.61 | 651780 |
| 1780699200 | 1.61 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6 | 11310 |
| 1780612800 | 1.61 | 0 | 0.00 | 1.61 | 1.6205 | 1.61 | 2146 |
| 1780526400 | 1.61 | -0.02 | -1.23 | 1.61 | 1.645 | 1.61 | 6621 |
| 1780440000 | 1.6299999 | -0.01 | -0.61 | 1.65 | 1.65 | 1.6 | 22277 |
| 1780353600 | 1.6399999 | -0.02 | -1.20 | 1.65 | 1.66 | 1.6399999 | 2613 |
| 1780094400 | 1.66 | 0.01 | 0.61 | 1.65 | 1.66 | 1.6399999 | 1013 |
| 1780008000 | 1.65 | -0.03 | -1.79 | 1.68 | 1.7 | 1.65 | 4322 |
| 1779921600 | 1.68 | 0 | 0.00 | 1.67 | 1.68 | 1.67 | 1653 |
| 1779835200 | 1.68 | 0.01 | 0.60 | 1.67 | 1.715 | 1.65 | 15255 |
| 1779489600 | 1.67 | -0.06 | -3.19 | 1.73 | 1.73 | 1.67 | 13744 |
| 1779403200 | 1.725 | 0.03 | 1.47 | 1.7 | 1.75 | 1.7 | 2598 |
| 1779316800 | 1.7 | 0 | 0.00 | 1.7 | 1.725 | 1.7 | 1576 |
| 1779230400 | 1.7 | -0.04 | -2.02 | 1.7 | 1.7299 | 1.7 | 594 |
| 1779144000 | 1.735 | 0.04 | 2.06 | 1.7 | 1.735 | 1.7 | 1574 |
| 1778884800 | 1.7 | 0 | 0.00 | 1.77 | 1.77 | 1.7 | 3901 |
| 1778798400 | 1.7 | 0 | 0.00 | 1.75 | 1.78 | 1.7 | 9570 |
| 1778712000 | 1.7 | 0 | 0.00 | 1.8 | 1.8 | 1.7 | 1549 |
| 1778625600 | 1.7 | 0 | 0.00 | 1.7 | 1.7016 | 1.7 | 2812 |
| 1778539200 | 1.7 | 0 | 0.00 | 1.81 | 1.81 | 1.7 | 3077 |
| 1778280000 | 1.7 | -0.03 | -1.53 | 1.72 | 1.72 | 1.7 | 779 |
| 1778193600 | 1.7264 | -0 | -0.21 | 1.72 | 1.73 | 1.7 | 2295 |
| 1778107200 | 1.73 | -0.07 | -3.89 | 1.76 | 1.785 | 1.72 | 7474 |
| 1778020800 | 1.8 | 0.06 | 3.45 | 1.77 | 1.8 | 1.75 | 7517 |
| 1777934400 | 1.74 | -0.05 | -2.52 | 1.7 | 1.78 | 1.7 | 348 |
| 1777675200 | 1.785 | 0.08 | 4.39 | 1.82 | 1.84 | 1.74 | 2636 |
| 1777588800 | 1.71 | 0 | 0.00 | 1.71 | 1.8 | 1.71 | 431 |
| 1777502400 | 1.71 | -0.01 | -0.58 | 1.72 | 1.72 | 1.71 | 687 |
| 1777416000 | 1.72 | -0.01 | -0.58 | 1.73 | 1.81 | 1.72 | 688 |
| 1777329600 | 1.73 | -0.03 | -1.70 | 1.72 | 1.81 | 1.72 | 512 |
| 1777070400 | 1.76 | -0.02 | -1.12 | 1.73 | 1.78 | 1.73 | 409 |
| 1776984000 | 1.78 | 0.06 | 3.49 | 1.742 | 1.785 | 1.74 | 3696 |
| 1776897600 | 1.72 | -0.08 | -4.44 | 1.76 | 1.83 | 1.72 | 2091 |
| 1776811200 | 1.8 | 0.02 | 1.12 | 1.74 | 1.8 | 1.74 | 751 |
| 1776724800 | 1.78 | 0.01 | 0.56 | 1.782 | 1.782 | 1.77 | 1773 |
| 1776465600 | 1.77 | -0.02 | -1.12 | 1.79 | 1.79 | 1.76 | 8380 |
| 1776379200 | 1.79 | 0.03 | 1.70 | 1.7 | 1.79 | 1.7 | 6115 |
| 1776292800 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 309 |
| 1776206400 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 217 |
| 1776120000 | 1.76 | -0 | -0.09 | 1.76 | 1.76 | 1.73 | 12715 |
| 1775860800 | 1.7615 | -0.03 | -1.59 | 1.8 | 1.8 | 1.7615 | 335 |
| 1775774400 | 1.79 | 0.01 | 0.56 | 1.79 | 1.79 | 1.79 | 143 |
| 1775688000 | 1.78 | 0.01 | 0.57 | 1.77 | 1.82 | 1.76 | 7717 |
| 1775601600 | 1.7699 | 0 | 0.09 | 1.78 | 1.78 | 1.75 | 1013 |
| 1775515200 | 1.7683 | 0.01 | 0.47 | 1.73 | 1.78 | 1.73 | 907 |
| 1775169600 | 1.76 | -0.02 | -1.12 | 1.78 | 1.78 | 1.76 | 1100 |
| 1775083200 | 1.78 | 0.03 | 1.71 | 1.79 | 1.79 | 1.78 | 1400 |
| 1774996800 | 1.75 | -0.06 | -3.31 | 1.82 | 1.82 | 1.75 | 1334 |
| 1774910400 | 1.81 | -0.02 | -1.09 | 1.8 | 1.875 | 1.7801 | 6757 |
| 1774651200 | 1.83 | -0.05 | -2.66 | 1.89 | 1.89 | 1.81 | 1696 |
| 1774564800 | 1.88 | 0.03 | 1.62 | 1.8 | 1.88 | 1.7964 | 12755 |
| 1774478400 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.81 | 204 |
| 1774392000 | 1.85 | 0.07 | 3.93 | 1.84 | 1.95 | 1.83 | 5987 |
| 1774305600 | 1.78 | -0.01 | -0.56 | 1.8 | 1.81 | 1.75 | 60677 |
| 1774046400 | 1.79 | -0.06 | -3.24 | 1.8 | 1.8 | 1.79 | 7749 |
| 1773960000 | 1.85 | 0 | 0.00 | 1.86 | 1.86 | 1.8 | 2980 |
| 1773873600 | 1.85 | -0.03 | -1.60 | 1.88 | 1.88 | 1.85 | 1300 |
| 1773787200 | 1.88 | 0 | 0.00 | 1.88 | 1.9 | 1.87 | 25289 |
| 1773700800 | 1.88 | 0.08 | 4.44 | 1.85 | 1.89 | 1.85 | 25105 |
| 1773441600 | 1.8 | -0.02 | -1.10 | 1.88 | 1.88 | 1.8 | 2675 |
| 1773355200 | 1.82 | 0.02 | 1.11 | 1.81 | 1.85 | 1.8 | 12308 |
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.
