Premium
Forum Energy Technologies Inc (FET)
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 | 0.39 | 2.20338983051 | 17.7 | 19.99 | 17.36 | 56165 | 18.02073127 | CS |
| 4 | 1.93 | 11.9430693069 | 16.16 | 19.99 | 15.71 | 72018 | 18.45989753 | CS |
| 12 | 2.5909 | 16.7164545038 | 15.4991 | 19.99 | 13.89 | 74530 | 16.11461852 | CS |
| 26 | 1.93 | 11.9430693069 | 16.16 | 19.99 | 12.83 | 61976 | 16.09619851 | CS |
| 52 | -0.63 | -3.36538461538 | 18.72 | 20.8451 | 12.83 | 50372 | 16.85757651 | CS |
| 156 | -1.35 | -6.94444444444 | 19.44 | 33.84 | 12.83 | 49137 | 22.27816606 | CS |
| 260 | 16.93 | 1459.48275862 | 1.16 | 33.84 | 0.1501 | 596097 | 1.91874846 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 18.09 | 0.49 | 2.78 | 17.44 | 18.14 | 17.36 | 24026 |
| 1738626000 | 17.6 | -0.52 | -2.87 | 18.04 | 18.04 | 17.6 | 47030 |
| 1738366800 | 18.12 | -0.15 | -0.82 | 18.14 | 18.53 | 17.9 | 69145 |
| 1738280400 | 18.27 | 0.31 | 1.73 | 18.08 | 18.52 | 18.01 | 63868 |
| 1738194000 | 17.96 | 0.26 | 1.47 | 17.7 | 17.99 | 17.51 | 76756 |
| 1738107600 | 17.7 | -0.21 | -1.17 | 17.81 | 17.97 | 17.16 | 57757 |
| 1738021200 | 17.91 | -0.63 | -3.40 | 18.48 | 18.77 | 17.88 | 46661 |
| 1737762000 | 18.54 | -0.47 | -2.47 | 19 | 19 | 18.17 | 71396 |
| 1737675600 | 19.01 | 0 | 0.00 | 19.01 | 19.01 | 19.01 | 0 |
| 1737589200 | 19.01 | -0.63 | -3.21 | 19.36 | 19.525 | 19 | 65393 |
| 1737502800 | 19.64 | 0.55 | 2.88 | 19.51 | 19.98 | 19.0642 | 109249 |
| 1737157200 | 19.09 | -0.08 | -0.42 | 19.19 | 19.29 | 18.957 | 90651 |
| 1737070800 | 19.17 | -0.28 | -1.44 | 19.53 | 19.95 | 19.05 | 87902 |
| 1736984400 | 19.45 | 0.85 | 4.57 | 18.89 | 19.66 | 18.38 | 88814 |
| 1736898000 | 18.6 | 0 | 0.00 | 18.66 | 19.37 | 18.395 | 99736 |
| 1736811600 | 18.6 | 1.9 | 11.38 | 16.78 | 18.61 | 16.78 | 118830 |
| 1736552400 | 16.7 | 0.76 | 4.77 | 16.375 | 16.97 | 16.149999 | 71083 |
| 1736379600 | 15.94 | -0.35 | -2.15 | 16.16 | 16.16 | 15.71 | 36008 |
| 1736293200 | 16.29 | -0.12 | -0.73 | 16.6 | 16.7 | 16.07 | 72360 |
| 1736206800 | 16.41 | -0.12 | -0.73 | 16.6 | 16.9188 | 16.25 | 53404 |
| 1735947600 | 16.53 | 0.37 | 2.29 | 16.495 | 16.719999 | 16.23 | 43355 |
| 1735861200 | 16.16 | 0.67 | 4.33 | 15.88 | 16.36 | 15.8119 | 73698 |
| 1735688400 | 15.49 | 0.34 | 2.24 | 15.19 | 15.735 | 15.1 | 97732 |
| 1735602000 | 15.15 | 0.18 | 1.20 | 15.01 | 15.29 | 14.85 | 51297 |
| 1735342800 | 14.97 | -0.08 | -0.53 | 15.21 | 15.3218 | 14.88 | 42593 |
| 1735256400 | 15.05 | 0.06 | 0.40 | 14.92 | 15.1217 | 14.75 | 30917 |
| 1735077840 | 14.99 | 0.23 | 1.56 | 14.8 | 15.03 | 14.63 | 26551 |
| 1734997200 | 14.76 | 0.55 | 3.87 | 14.24 | 14.82 | 14.14 | 91082 |
| 1734738000 | 14.21 | -0.26 | -1.80 | 14.48 | 14.71 | 14.11 | 94626 |
| 1734651600 | 14.47 | 0.53 | 3.80 | 14.25 | 14.56 | 14.08 | 91574 |
| 1734565200 | 13.94 | -0.72 | -4.91 | 14.62 | 14.95 | 13.89 | 179989 |
| 1734478800 | 14.66 | -0.26 | -1.74 | 14.8444 | 14.99 | 14.5 | 128343 |
| 1734392400 | 14.92 | 0.08 | 0.54 | 14.75 | 15.02 | 14.655 | 187356 |
| 1734133200 | 14.84 | -0.13 | -0.87 | 14.87 | 14.922 | 14.69 | 28619 |
| 1734046800 | 14.97 | -0.4 | -2.60 | 15 | 15.21 | 14.81 | 45036 |
| 1733960400 | 15.37 | -0.4 | -2.54 | 15.705 | 15.705 | 15.27 | 67105 |
| 1733874000 | 15.77 | 0.17 | 1.09 | 15.7009 | 15.92 | 15.3786 | 86621 |
| 1733787600 | 15.6 | 1.34 | 9.40 | 15 | 15.86 | 14.9 | 165171 |
| 1733528400 | 14.26 | -0.6 | -4.04 | 14.63 | 14.63 | 14.115 | 77561 |
| 1733442000 | 14.86 | -0.13 | -0.87 | 15 | 15.05 | 14.77 | 51459 |
| 1733355600 | 14.99 | -0.5 | -3.23 | 15.5 | 15.53 | 14.8439 | 90108 |
| 1733269200 | 15.49 | -0.17 | -1.09 | 15.808 | 15.83 | 15.31 | 56607 |
| 1733182800 | 15.66 | 0.41 | 2.69 | 15.25 | 15.66 | 15.15 | 72853 |
| 1732917840 | 15.25 | 0.08 | 0.53 | 15.25 | 15.425 | 15.175 | 38103 |
| 1732750800 | 15.17 | 0 | 0.00 | 15.13 | 15.37 | 15.11 | 41431 |
| 1732664400 | 15.17 | 0.01 | 0.07 | 15.17 | 15.24 | 14.945 | 66069 |
| 1732578000 | 15.16 | -0.09 | -0.59 | 15.27 | 15.61 | 15.07 | 144439 |
| 1732318800 | 15.25 | 0.36 | 2.42 | 14.9 | 15.5958 | 14.89 | 138748 |
| 1732232400 | 14.89 | 0.11 | 0.74 | 14.76 | 14.955 | 14.71 | 92614 |
| 1732146000 | 14.78 | -0.04 | -0.27 | 14.8 | 14.8 | 14.64 | 30814 |
| 1732059600 | 14.82 | 0.01 | 0.07 | 14.68 | 14.83 | 14.25 | 34817 |
| 1731973200 | 14.81 | 0.1 | 0.68 | 15 | 15.13 | 14.81 | 58353 |
| 1731714000 | 14.71 | -0.73 | -4.73 | 15.5 | 15.5 | 14.71 | 46451 |
| 1731627600 | 15.44 | 0.15 | 0.98 | 15.12 | 15.48 | 15.02 | 39580 |
| 1731541200 | 15.29 | -0.2 | -1.29 | 15.4991 | 15.605 | 15.1904 | 62904 |
| 1731454800 | 15.49 | -0.31 | -1.96 | 15.8 | 15.8 | 15.41 | 53273 |
| 1731368400 | 15.8 | -0.09 | -0.57 | 15.75 | 16.09 | 15.74 | 82899 |
| 1731109200 | 15.89 | -0.55 | -3.35 | 16.375 | 16.48 | 15.88 | 47507 |
| 1731022800 | 16.44 | 0.47 | 2.94 | 15.89 | 16.675 | 15.89 | 51192 |
| 1730936400 | 15.97 | 0.9 | 5.97 | 15.59 | 16 | 15.34 | 115345 |
| 1730850000 | 15.07 | 0.23 | 1.55 | 15.11 | 15.35 | 14.85 | 28213 |
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
