Premium
Phoenix New Media Limited (FENG)
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 | -0.32 | -11.8959107807 | 2.69 | 2.8347 | 2.37 | 4690 | 2.59009278 | CS |
| 4 | -0.18 | -7.05882352941 | 2.55 | 3.065 | 2.14 | 7987 | 2.60180721 | CS |
| 12 | -0.51 | -17.7083333333 | 2.88 | 3.4899 | 2.04 | 8259 | 2.84860769 | CS |
| 26 | 0.15 | 6.75675675676 | 2.22 | 4.15 | 2.04 | 17835 | 3.47381908 | CS |
| 52 | 1.07 | 82.3076923077 | 1.3 | 4.15 | 1.2 | 41538 | 2.37518299 | CS |
| 156 | 1.499 | 172.101033295 | 0.871 | 5.88 | 0.3503 | 59022 | 2.08273878 | CS |
| 260 | 0.24 | 11.2676056338 | 2.13 | 5.88 | 0.3503 | 295807 | 1.93488767 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 2.37 | -0.05 | -2.06 | 2.4 | 2.4034 | 2.32 | 5439 |
| 1734651600 | 2.4199 | -0.14 | -5.47 | 2.485 | 2.485 | 2.4199 | 1412 |
| 1734565200 | 2.56 | -0.05 | -1.73 | 2.5 | 2.59 | 2.4 | 8746 |
| 1734478800 | 2.605 | 0.08 | 3.04 | 2.7 | 2.8 | 2.46 | 4654 |
| 1734392400 | 2.5280999 | -0.16 | -6.02 | 2.68 | 2.68 | 2.5280999 | 2649 |
| 1734133200 | 2.69 | 0 | 0.00 | 2.69 | 2.8347 | 2.55 | 5989 |
| 1734046800 | 2.69 | 0.24 | 9.80 | 2.58 | 2.7599999 | 2.58 | 12868 |
| 1733960400 | 2.45 | 0.02 | 0.82 | 2.4 | 2.45 | 2.4 | 1677 |
| 1733874000 | 2.43 | -0.05 | -2.02 | 2.48 | 2.48 | 2.43 | 2398 |
| 1733787600 | 2.4801 | 0.05 | 2.06 | 2.45 | 2.5665 | 2.45 | 3942 |
| 1733528400 | 2.43 | -0.07 | -2.80 | 2.435 | 2.435 | 2.14 | 8035 |
| 1733442000 | 2.5 | -0.09 | -3.47 | 2.35 | 2.5488 | 2.35 | 9138 |
| 1733355600 | 2.59 | 0.14 | 5.71 | 2.375 | 2.6 | 2.34 | 1767 |
| 1733269200 | 2.45 | 0.01 | 0.41 | 2.4176 | 2.45 | 2.39 | 2741 |
| 1733182800 | 2.44 | -0.04 | -1.61 | 2.48 | 2.56 | 2.42 | 30601 |
| 1732917840 | 2.48 | -0.15 | -5.70 | 2.64 | 2.7 | 2.48 | 8183 |
| 1732750800 | 2.63 | -0.27 | -9.31 | 2.77 | 2.79 | 2.6166 | 4838 |
| 1732664400 | 2.9 | 0.27 | 10.26 | 2.5926 | 3.065 | 2.59 | 29137 |
| 1732578000 | 2.6301 | 0.11 | 4.37 | 2.62 | 2.68 | 2.48 | 11071 |
| 1732318800 | 2.52 | 0.05 | 2.02 | 2.55 | 2.55 | 2.5099999 | 1906 |
| 1732232400 | 2.47 | 0.02 | 0.82 | 2.64 | 2.64 | 2.47 | 2054 |
| 1732146000 | 2.45 | 0.01 | 0.41 | 2.46 | 2.5353 | 2.45 | 1002 |
| 1732059600 | 2.44 | -0.22 | -8.27 | 2.56 | 2.73 | 2.44 | 3969 |
| 1731973200 | 2.66 | -0.02 | -0.75 | 2.59 | 2.66 | 2.56 | 2834 |
| 1731714000 | 2.68 | -0.01 | -0.37 | 2.7599999 | 3 | 2.68 | 4994 |
| 1731627600 | 2.69 | 0.16 | 6.32 | 2.04 | 2.81 | 2.04 | 16845 |
| 1731541200 | 2.5299999 | 0.12 | 4.98 | 2.59 | 2.59 | 2.4993 | 8083 |
| 1731454800 | 2.41 | -0.14 | -5.30 | 2.5 | 2.54 | 2.41 | 3311 |
| 1731368400 | 2.545 | -0.11 | -3.96 | 2.56 | 2.6099 | 2.42 | 13023 |
| 1731109200 | 2.65 | 0.03 | 1.14 | 2.74 | 2.74 | 2.59 | 1184 |
| 1731022800 | 2.6201 | 0.2 | 8.27 | 2.56 | 2.74 | 2.56 | 9224 |
| 1730936400 | 2.42 | -0.24 | -9.02 | 2.8 | 2.8 | 2.42 | 4203 |
| 1730850000 | 2.66 | -0.06 | -2.21 | 2.7 | 2.8302 | 2.5099999 | 11072 |
| 1730763600 | 2.72 | -0.2 | -6.85 | 2.88 | 2.88 | 2.72 | 5385 |
| 1730500800 | 2.92 | 0.15 | 5.42 | 2.7799999 | 2.981 | 2.77 | 7295 |
| 1730414400 | 2.77 | -0.09 | -3.15 | 2.77 | 2.8 | 2.77 | 2288 |
| 1730328000 | 2.86 | -0.06 | -1.98 | 2.92 | 2.92 | 2.86 | 3957 |
| 1730241600 | 2.9178 | -0.01 | -0.42 | 2.86 | 2.92 | 2.86 | 3905 |
| 1730155200 | 2.93 | 0.08 | 2.81 | 2.97 | 2.98 | 2.86 | 4569 |
| 1729896000 | 2.85 | -0.12 | -4.04 | 2.97 | 2.97 | 2.85 | 958 |
| 1729809600 | 2.97 | 0.13 | 4.58 | 2.97 | 2.97 | 2.84 | 1320 |
| 1729723200 | 2.84 | -0.05 | -1.73 | 2.82 | 2.9 | 2.82 | 8681 |
| 1729636800 | 2.89 | 0.03 | 1.05 | 2.8721 | 2.98 | 2.8721 | 2751 |
| 1729550400 | 2.86 | -0.19 | -6.23 | 3.0299999 | 3.0299999 | 2.86 | 1574 |
| 1729291200 | 3.05 | 0.06 | 1.98 | 2.99 | 3.05 | 2.99 | 594 |
| 1729204800 | 2.9908 | 0 | 0.03 | 2.99 | 3 | 2.99 | 928 |
| 1729118400 | 2.99 | -0.12 | -3.86 | 3.15 | 3.15 | 2.99 | 2832 |
| 1729032000 | 3.11 | -0.01 | -0.32 | 3.0373 | 3.12 | 2.87 | 14068 |
| 1728945600 | 3.12 | -0.04 | -1.27 | 3.15 | 3.15 | 2.93 | 1956 |
| 1728686400 | 3.16 | 0.18 | 6.04 | 2.95 | 3.16 | 2.8924 | 4702 |
| 1728600000 | 2.98 | -0.1 | -3.25 | 3.003 | 3.003 | 2.98 | 843 |
| 1728513600 | 3.08 | 0.03 | 0.98 | 2.99 | 3.1 | 2.99 | 3031 |
| 1728427200 | 3.05 | -0.18 | -5.43 | 3.11 | 3.12 | 3.05 | 2155 |
| 1728340800 | 3.225 | -0.05 | -1.38 | 3.4 | 3.4899 | 3.2 | 25008 |
| 1728081600 | 3.27 | 0.03 | 0.93 | 3.0783999 | 3.2799999 | 3.0783999 | 15434 |
| 1727995200 | 3.24 | -0.09 | -2.70 | 3.31 | 3.325 | 3.2 | 8213 |
| 1727908800 | 3.33 | 0.38 | 12.88 | 3.05 | 3.33 | 3.05 | 20696 |
| 1727822400 | 2.95 | -0.24 | -7.52 | 3.15 | 3.15 | 2.6999 | 37112 |
| 1727735520 | 3.19 | 0.18 | 5.98 | 3.07 | 3.218 | 3 | 31516 |
| 1727476800 | 3.0099999 | 0.13 | 4.51 | 2.88 | 3.17 | 2.8 | 41965 |
| 1727390400 | 2.88 | -0.02 | -0.69 | 2.95 | 3.1799 | 2.8 | 39085 |
| 1727304000 | 2.9 | 0.07 | 2.47 | 2.89 | 2.9768 | 2.7395 | 16196 |
| 1727217600 | 2.83 | 0 | 0.00 | 2.91 | 2.91 | 2.75 | 20372 |
| 1727131200 | 2.83 | -0.03 | -1.05 | 2.84 | 2.94734 | 2.692881 | 3342 |
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
