Premium
Fair Isaac Inc (FICO)
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 | 13.37 | 0.721513180972 | 1853.05 | 1883.62 | 1787.57 | 265334 | 1836.87555799 | CS |
| 4 | -133.58 | -6.679 | 2000 | 2066.675 | 1787.57 | 216974 | 1909.60823917 | CS |
| 12 | -234.59 | -11.1655822676 | 2101.01 | 2402.515 | 1787.57 | 176797 | 2106.7784856 | CS |
| 26 | 266.44 | 16.6527081589 | 1599.98 | 2402.515 | 1528.43 | 161493 | 1971.50692389 | CS |
| 52 | 649.8 | 53.4102677911 | 1216.62 | 2402.515 | 1105.65 | 169824 | 1633.07208077 | CS |
| 156 | 1376.3 | 280.808781523 | 490.12 | 2402.515 | 340.48 | 202605 | 921.72986676 | CS |
| 260 | 1460.56 | 359.867934756 | 405.86 | 2402.515 | 177.65 | 220544 | 695.50706553 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 1860.21 | 9.11 | 0.49 | 1852.1 | 1867.125 | 1837.11 | 179158 |
| 1738107600 | 1851.1 | 8.46 | 0.46 | 1830.51 | 1883.62 | 1820 | 214107 |
| 1738021200 | 1842.64 | 27.79 | 1.53 | 1788.83 | 1842.65 | 1787.57 | 269467 |
| 1737762000 | 1814.85 | -65.47 | -3.48 | 1853.05 | 1865.12 | 1800.67 | 398602 |
| 1737675600 | 1880.32 | 0 | 0.00 | 1880.32 | 1880.32 | 1880.32 | 0 |
| 1737589200 | 1880.32 | -13.87 | -0.73 | 1890.745 | 1910.38 | 1842.19 | 271614 |
| 1737502800 | 1894.19 | -6.35 | -0.33 | 1908.935 | 1916.585 | 1876.89 | 378179 |
| 1737157200 | 1900.54 | -69.14 | -3.51 | 1998.88 | 2007.95 | 1876.17 | 362507 |
| 1737070800 | 1969.68 | -60.79 | -2.99 | 2039.24 | 2066.675 | 1963.54 | 197679 |
| 1736984400 | 2030.47 | 80.94 | 4.15 | 1998 | 2030.47 | 1983.35 | 237882 |
| 1736898000 | 1949.53 | 37.55 | 1.96 | 1916.75 | 1961.56 | 1916.75 | 99473 |
| 1736811600 | 1911.98 | -5.65 | -0.29 | 1899.01 | 1915.35 | 1881.28 | 120536 |
| 1736552400 | 1917.63 | -46.79 | -2.38 | 1944.68 | 1944.68 | 1908 | 110970 |
| 1736379600 | 1964.42 | 29.26 | 1.51 | 1934.74 | 1969.215 | 1924.48 | 162428 |
| 1736293200 | 1935.16 | -32.85 | -1.67 | 1970.14 | 1970.14 | 1923.42 | 136203 |
| 1736206800 | 1968.01 | 1.75 | 0.09 | 1976.09 | 1980.045 | 1944.4237 | 186388 |
| 1735947600 | 1966.26 | -29.66 | -1.49 | 2009.795 | 2020 | 1958.945 | 195381 |
| 1735861200 | 1995.92 | 4.99 | 0.25 | 2001.09 | 2028.9999 | 1985.19 | 157949 |
| 1735688400 | 1990.93 | -22.72 | -1.13 | 2012.67 | 2014 | 1974.4101 | 168262 |
| 1735602000 | 2013.65 | -23.68 | -1.16 | 2001 | 2031.5 | 1981 | 103571 |
| 1735342800 | 2037.33 | -25.38 | -1.23 | 2046.68 | 2046.68 | 2017 | 102420 |
| 1735256400 | 2062.71 | -42.28 | -2.01 | 2104.21 | 2104.21 | 2058.19 | 128674 |
| 1735077840 | 2104.9899 | 24.56 | 1.18 | 2085 | 2105.2 | 2083.07 | 39385 |
| 1734997200 | 2080.43 | -10.55 | -0.50 | 2080.12 | 2091.32 | 2059.6 | 71810 |
| 1734738000 | 2090.98 | 46.09 | 2.25 | 2030 | 2090.98 | 2022.625 | 298646 |
| 1734651600 | 2044.89 | -6.21 | -0.30 | 2065.02 | 2091.96 | 2036.65 | 207593 |
| 1734565200 | 2051.1 | -87.08 | -4.07 | 2135.3 | 2139.245 | 2044.46 | 190613 |
| 1734478800 | 2138.18 | -32.31 | -1.49 | 2152 | 2166.605 | 2132.73 | 232147 |
| 1734392400 | 2170.4899 | 1.6 | 0.07 | 2163.53 | 2178.77 | 2156.15 | 151612 |
| 1734133200 | 2168.89 | -22.03 | -1.01 | 2199.55 | 2202.82 | 2156.15 | 120334 |
| 1734046800 | 2190.92 | -5.13 | -0.23 | 2176.57 | 2211.15 | 2169.8 | 157533 |
| 1733960400 | 2196.05 | 23.36 | 1.08 | 2175.12 | 2216.055 | 2175.12 | 155067 |
| 1733874000 | 2172.69 | -54.42 | -2.44 | 2227.56 | 2250.45 | 2162.23 | 264541 |
| 1733787600 | 2227.11 | -144.72 | -6.10 | 2337.73 | 2337.73 | 2206.7 | 186852 |
| 1733528400 | 2371.83 | 4.67 | 0.20 | 2386 | 2400 | 2360.65 | 108904 |
| 1733442000 | 2367.16 | -8.67 | -0.36 | 2374.39 | 2398.27 | 2351.15 | 158998 |
| 1733355600 | 2375.83 | 30.51 | 1.30 | 2365.83 | 2400 | 2363.91 | 126402 |
| 1733269200 | 2345.32 | 13.21 | 0.57 | 2315 | 2345.67 | 2302.57 | 267874 |
| 1733182800 | 2332.11 | -42.92 | -1.81 | 2376.67 | 2376.67 | 2315.01 | 119355 |
| 1732917840 | 2375.03 | 21.03 | 0.89 | 2376.185 | 2387.1999 | 2361.36 | 79174 |
| 1732750800 | 2354 | -28.4 | -1.19 | 2370 | 2376.66 | 2329.275 | 92987 |
| 1732664400 | 2382.4 | 22.18 | 0.94 | 2354.64 | 2390.45 | 2352.41 | 202567 |
| 1732578000 | 2360.2199 | 4.87 | 0.21 | 2381.4899 | 2383.43 | 2329.9409 | 281065 |
| 1732318800 | 2355.35 | 17.52 | 0.75 | 2368.05 | 2377.7446 | 2324.32 | 87959 |
| 1732232400 | 2337.83 | 28.23 | 1.22 | 2314.31 | 2353.01 | 2297.525 | 92748 |
| 1732146000 | 2309.6 | 25.17 | 1.10 | 2293.5 | 2310.075 | 2232.38 | 101029 |
| 1732059600 | 2284.43 | 12.12 | 0.53 | 2267.65 | 2304.52 | 2262.16 | 116879 |
| 1731973200 | 2272.31 | 11.31 | 0.50 | 2261 | 2305.3 | 2250.255 | 96259 |
| 1731714000 | 2261 | -62.17 | -2.68 | 2310 | 2310 | 2246.32 | 169107 |
| 1731627600 | 2323.17 | -25.28 | -1.08 | 2330.715 | 2364.379 | 2305.3 | 81568 |
| 1731541200 | 2348.45 | 0.35 | 0.01 | 2348.23 | 2402.515 | 2342.62 | 134664 |
| 1731454800 | 2348.1 | -1.9 | -0.08 | 2350 | 2369.0499 | 2324.285 | 147516 |
| 1731368400 | 2350 | 17.71 | 0.76 | 2367.17 | 2367.17 | 2316.36 | 152560 |
| 1731109200 | 2332.29 | 156.19 | 7.18 | 2203.5 | 2351.98 | 2203.5 | 275931 |
| 1731022800 | 2176.1 | 85.47 | 4.09 | 2123.84 | 2188.93 | 2036.6501 | 344187 |
| 1730936400 | 2090.63 | 80.88 | 4.02 | 2059 | 2098.34 | 2042.48 | 233971 |
| 1730850000 | 2009.75 | 18.81 | 0.94 | 1992.14 | 2023.13 | 1989.11 | 122187 |
| 1730763600 | 1990.94 | 2.03 | 0.10 | 1986.3 | 1999.62 | 1978.395 | 139443 |
| 1730500800 | 1988.91 | -4.2 | -0.21 | 1992.15 | 2011.865 | 1985.38 | 127363 |
| 1730414400 | 1993.11 | -13.88 | -0.69 | 2000 | 2026.59 | 1993.09 | 123139 |
| 1730328000 | 2006.99 | -14.87 | -0.74 | 2007.22 | 2034.46 | 2000.2 | 100834 |
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
