Premium
Fair Isaac Inc (FICO)
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 | 9.61 | 0.847809018006 | 1133.51 | 1151.12 | 1065.69 | 435360 | 1101.30274929 | CS |
| 4 | -138.58 | -10.8122025435 | 1281.7 | 1323.35 | 1065.69 | 336419 | 1179.59514016 | CS |
| 12 | 93.12 | 8.86857142857 | 1050 | 1323.35 | 870.01 | 371302 | 1100.39217613 | CS |
| 26 | -586.24 | -33.8992459638 | 1729.36 | 1779.005 | 870.01 | 348544 | 1222.79089167 | CS |
| 52 | -781.34 | -40.6004801347 | 1924.46 | 1998.01 | 870.01 | 328562 | 1404.8697817 | CS |
| 156 | 370.53 | 47.9594610337 | 772.59 | 2402.515 | 764.49 | 233246 | 1449.08359322 | CS |
| 260 | 642.09 | 128.154002754 | 501.03 | 2402.515 | 340.48 | 239275 | 1056.61672031 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782340800 | 1140.34 | 40.93 | 3.72 | 1099.7 | 1149.99 | 1099.47 | 218332 |
| 1782254400 | 1099.41 | 8.56 | 0.78 | 1098 | 1113.505 | 1080.81 | 278240 |
| 1782168000 | 1090.85 | -5.63 | -0.51 | 1074.56 | 1108.575 | 1065.69 | 353954 |
| 1781822400 | 1096.48 | -30.36 | -2.69 | 1133.51 | 1137.1546 | 1080 | 890913 |
| 1781736000 | 1126.84 | -59.4 | -5.01 | 1198.99 | 1198.99 | 1119.6099 | 329442 |
| 1781649600 | 1186.24 | 4.62 | 0.39 | 1187 | 1204 | 1164.299 | 284039 |
| 1781563200 | 1181.6199 | 2.43 | 0.21 | 1191 | 1197 | 1163.32 | 334172 |
| 1781304000 | 1179.19 | -6.18 | -0.52 | 1196.1199 | 1199.705 | 1163.615 | 289711 |
| 1781217600 | 1185.3699 | -34.78 | -2.85 | 1226.8599 | 1235.29 | 1175.28 | 332020 |
| 1781131200 | 1220.15 | -5 | -0.41 | 1222.99 | 1260 | 1209.79 | 258289 |
| 1781044800 | 1225.15 | 17.81 | 1.48 | 1200.6199 | 1246 | 1187.555 | 328184 |
| 1780958400 | 1207.34 | 70.01 | 6.16 | 1139.28 | 1226.59 | 1124.46 | 277908 |
| 1780699200 | 1137.33 | -29.37 | -2.52 | 1175 | 1184.1 | 1134.1 | 199978 |
| 1780612800 | 1166.7 | -7.96 | -0.68 | 1217.04 | 1217.04 | 1162.6099 | 233923 |
| 1780526400 | 1174.66 | -76.97 | -6.15 | 1230 | 1230 | 1150 | 349922 |
| 1780440000 | 1251.63 | -33.12 | -2.58 | 1263.46 | 1280 | 1212.65 | 414526 |
| 1780353600 | 1284.75 | 34.16 | 2.73 | 1256.93 | 1320.15 | 1218.4 | 307880 |
| 1780094400 | 1250.59 | -45.77 | -3.53 | 1289.88 | 1299.99 | 1248.51 | 344818 |
| 1780008000 | 1296.3599 | 17.89 | 1.40 | 1281.7 | 1323.35 | 1269.13 | 365702 |
| 1779921600 | 1278.47 | 18.58 | 1.47 | 1258.71 | 1290 | 1251.109 | 374125 |
| 1779835200 | 1259.89 | 19.98 | 1.61 | 1239.45 | 1280 | 1212 | 387348 |
| 1779489600 | 1239.91 | 11.81 | 0.96 | 1232 | 1277.23 | 1225 | 303903 |
| 1779403200 | 1228.1 | -2.13 | -0.17 | 1230.71 | 1258.47 | 1200.32 | 342323 |
| 1779316800 | 1230.23 | 44.08 | 3.72 | 1179.98 | 1243 | 1150 | 395913 |
| 1779230400 | 1186.15 | 4.33 | 0.37 | 1206.1099 | 1245.94 | 1171.06 | 507116 |
| 1779144000 | 1181.82 | 83.23 | 7.58 | 1094.21 | 1185.16 | 1094.21 | 430294 |
| 1778884800 | 1098.59 | 21.66 | 2.01 | 1081.39 | 1112.835 | 1077.7 | 289530 |
| 1778798400 | 1076.93 | 12.29 | 1.15 | 1068.74 | 1106.395 | 1054.42 | 329354 |
| 1778712000 | 1064.64 | -21.36 | -1.97 | 1087.5 | 1087.5 | 1046.217 | 377042 |
| 1778625600 | 1086 | -6 | -0.55 | 1090.275 | 1113.14 | 1081.25 | 345893 |
| 1778539200 | 1092 | -34 | -3.02 | 1120.24 | 1120.24 | 1086.8699 | 290677 |
| 1778280000 | 1126 | -2.39 | -0.21 | 1122 | 1132.93 | 1100 | 316205 |
| 1778193600 | 1128.39 | 61.39 | 5.75 | 1084.24 | 1133.645 | 1075 | 324811 |
| 1778107200 | 1067 | 0.73 | 0.07 | 1065.23 | 1082.41 | 1043.4601 | 426413 |
| 1778020800 | 1066.27 | 6.27 | 0.59 | 1058.1 | 1080 | 1039.8071 | 279090 |
| 1777934400 | 1060 | 24.5 | 2.37 | 1049.78 | 1072.63 | 1037.3 | 243563 |
| 1777675200 | 1035.5 | 10.5 | 1.02 | 1049 | 1063 | 1002.19 | 259973 |
| 1777588800 | 1025 | -18.57 | -1.78 | 1003.5 | 1026 | 965.5 | 632311 |
| 1777502400 | 1043.57 | 33.07 | 3.27 | 1088.78 | 1095 | 1007.44 | 506104 |
| 1777416000 | 1010.5 | -3.33 | -0.33 | 1028.71 | 1059.8699 | 1007.45 | 317095 |
| 1777329600 | 1013.83 | 9.11 | 0.91 | 1005 | 1042.6125 | 985.1238 | 303447 |
| 1777070400 | 1004.72 | 24.96 | 2.55 | 970.15 | 1010.9 | 966 | 312372 |
| 1776984000 | 979.76 | 9.59 | 0.99 | 952 | 981.42 | 931.695 | 530063 |
| 1776897600 | 970.17 | -66.53 | -6.42 | 1053.58 | 1069.48 | 870.01 | 1409648 |
| 1776811200 | 1036.7 | -26.71 | -2.51 | 1069.01 | 1088.8771 | 1017.12 | 358865 |
| 1776724800 | 1063.41 | -10.11 | -0.94 | 1063 | 1069.24 | 1031.32 | 242231 |
| 1776465600 | 1073.52 | 3.59 | 0.34 | 1092 | 1110.39 | 1062.7101 | 283136 |
| 1776379200 | 1069.93 | 39.12 | 3.80 | 1068 | 1079.67 | 1048 | 286445 |
| 1776292800 | 1030.81 | 23.53 | 2.34 | 1015 | 1046.505 | 1015 | 300430 |
| 1776206400 | 1007.28 | 6.37 | 0.64 | 1010 | 1051.66 | 1000.205 | 420580 |
| 1776120000 | 1000.91 | 78.54 | 8.52 | 927.41 | 1013.51 | 923 | 638023 |
| 1775860800 | 922.37 | -149.98 | -13.99 | 1068.09 | 1073.98 | 909 | 1091134 |
| 1775774400 | 1072.35 | -19.69 | -1.80 | 1081.22 | 1088.8501 | 1035 | 210453 |
| 1775688000 | 1092.04 | 9.96 | 0.92 | 1115 | 1130.51 | 1085.47 | 237902 |
| 1775601600 | 1082.08 | -12.24 | -1.12 | 1100 | 1100.76 | 1075 | 195320 |
| 1775515200 | 1094.32 | 4.56 | 0.42 | 1090 | 1099.19 | 1076.4949 | 133624 |
| 1775169600 | 1089.76 | 27.77 | 2.61 | 1050 | 1100.93 | 1037.433 | 139528 |
| 1775083200 | 1061.99 | -5.55 | -0.52 | 1059.1199 | 1072.0099 | 1030.13 | 254960 |
| 1774996800 | 1067.54 | 19.6 | 1.87 | 1069.48 | 1079.89 | 1037.215 | 237144 |
| 1774910400 | 1047.94 | 36.88 | 3.65 | 1022.3 | 1057.4199 | 1010 | 418482 |
| 1774651200 | 1011.06 | -28.78 | -2.77 | 1023.42 | 1030.555 | 999.99 | 251481 |
| 1774564800 | 1039.84 | -3.26 | -0.31 | 1035.85 | 1072.29 | 1029.39 | 203793 |
| 1774478400 | 1043.1 | 48.1 | 4.83 | 1015.45 | 1044.7499 | 1006.5 | 333668 |
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.
