Premium
Flagstar Financial Inc (FLG-A)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741131600 | 23.2 | -0.12 | -0.51 | 23.25 | 23.4 | 23.04 | 14455 |
| 1741045200 | 23.32 | 0.07 | 0.30 | 23.25 | 23.45 | 23.05 | 14282 |
| 1740786000 | 23.25 | 0.1 | 0.43 | 22.9201 | 23.25 | 22.9201 | 36193 |
| 1740699600 | 23.15 | 0.05 | 0.22 | 23.05 | 23.15 | 22.9001 | 23936 |
| 1740613200 | 23.1 | 0.14 | 0.61 | 23.03 | 23.12 | 22.5216 | 19299 |
| 1740526800 | 22.96 | 0.22 | 0.97 | 22.75 | 22.96 | 22.4 | 27320 |
| 1740440400 | 22.74 | 0.22 | 0.98 | 22.54 | 22.75 | 22.27 | 25672 |
| 1740181200 | 22.52 | 0.07 | 0.31 | 22.45 | 22.6001 | 22.26 | 22815 |
| 1740094800 | 22.45 | -0.07 | -0.31 | 22.46 | 22.56 | 22.38 | 33388 |
| 1740008400 | 22.52 | -0.01 | -0.06 | 22.42 | 22.5878 | 22.25 | 20022 |
| 1739922000 | 22.5335 | -0.02 | -0.07 | 22.5 | 22.5914 | 22.07 | 18831 |
| 1739576400 | 22.55 | 0.03 | 0.13 | 22.6 | 22.6735 | 22.4 | 31224 |
| 1739490000 | 22.52 | 0.32 | 1.44 | 22.3 | 22.56 | 22.2 | 29157 |
| 1739403600 | 22.2 | -0.09 | -0.40 | 22.27 | 22.3568 | 21.8701 | 32238 |
| 1739317200 | 22.29 | 0.37 | 1.69 | 21.92 | 22.3884 | 21.82 | 19074 |
| 1739230800 | 21.92 | -0.2 | -0.90 | 22.28 | 22.28 | 21.86 | 28715 |
| 1738971600 | 22.12 | -0.02 | -0.10 | 22.05 | 22.3915 | 21.85 | 30017 |
| 1738885200 | 22.1428 | -0.05 | -0.21 | 22.11 | 22.29 | 21.93 | 31926 |
| 1738798800 | 22.19 | 0.12 | 0.54 | 22.18 | 22.3 | 22.0202 | 22428 |
| 1738712400 | 22.07 | 0.08 | 0.36 | 22 | 22.3 | 22 | 17960 |
| 1738626000 | 21.99 | -0.14 | -0.63 | 22 | 22.3585 | 21.94 | 22673 |
| 1738366800 | 22.13 | 0.05 | 0.23 | 22.05 | 22.42 | 21.85 | 29204 |
| 1738280400 | 22.08 | 0.58 | 2.70 | 21.64 | 22.13 | 21.635 | 88377 |
| 1738194000 | 21.5 | 0.02 | 0.09 | 21.37 | 21.5 | 21.2 | 19630 |
| 1738107600 | 21.48 | 0.28 | 1.32 | 21.2 | 21.5999 | 21.0701 | 42984 |
| 1738021200 | 21.2 | 0.21 | 1.00 | 20.88 | 21.2 | 20.84 | 24535 |
| 1737762000 | 20.99 | -0.02 | -0.10 | 21.05 | 21.1 | 20.8001 | 19988 |
| 1737675600 | 21.01 | 0 | 0.00 | 21.01 | 21.01 | 21.01 | 0 |
| 1737589200 | 21.01 | 0.03 | 0.14 | 21 | 21.2499 | 20.85 | 20580 |
| 1737502800 | 20.98 | 0.17 | 0.82 | 20.83 | 21 | 20.66 | 19079 |
| 1737157200 | 20.81 | -0.03 | -0.14 | 20.93 | 20.99 | 20.75 | 16453 |
| 1737070800 | 20.84 | -0.07 | -0.33 | 20.93 | 21.06 | 20.75 | 32765 |
| 1736984400 | 20.91 | 0.31 | 1.50 | 20.75 | 20.95 | 20.7 | 46950 |
| 1736898000 | 20.6 | 0.1 | 0.49 | 20.41 | 20.8317 | 20.41 | 8690 |
| 1736811600 | 20.5 | -0.25 | -1.20 | 20.61 | 20.89 | 20.25 | 46249 |
| 1736552400 | 20.75 | -0.21 | -1.00 | 20.75 | 20.9 | 20.63 | 42778 |
| 1736379600 | 20.96 | -0.32 | -1.50 | 21.17 | 21.22 | 20.88 | 49547 |
| 1736293200 | 21.28 | -0.16 | -0.75 | 21.14 | 21.4772 | 21.14 | 34518 |
| 1736206800 | 21.44 | -0.26 | -1.20 | 21.62 | 21.62 | 21.25 | 58894 |
| 1735947600 | 21.7001 | 0.02 | 0.09 | 21.55 | 21.84 | 21.49 | 42112 |
| 1735861200 | 21.68 | 0.53 | 2.51 | 22.55 | 22.55 | 21.12 | 21403 |
| 1735688400 | 21.15 | 0.08 | 0.38 | 21.06 | 21.45 | 21.01 | 268239 |
| 1735602000 | 21.07 | -0.22 | -1.03 | 21.25 | 21.69 | 21.02 | 136300 |
| 1735342800 | 21.29 | 0.04 | 0.19 | 21.2 | 21.69 | 21.1 | 74217 |
| 1735256400 | 21.25 | -0.05 | -0.23 | 21.05 | 21.69 | 21.05 | 40079 |
| 1735077840 | 21.3 | 0.04 | 0.19 | 21.33 | 21.5349 | 21.19 | 9367 |
| 1734997200 | 21.2599 | 0.13 | 0.61 | 21.1 | 21.54 | 21.03 | 24304 |
| 1734738000 | 21.13 | 0.11 | 0.52 | 21.02 | 21.69 | 21.02 | 36330 |
| 1734651600 | 21.02 | -0.42 | -1.96 | 21.38 | 21.54 | 21.02 | 57376 |
| 1734565200 | 21.44 | 0.02 | 0.09 | 21.35 | 21.59 | 21.13 | 36940 |
| 1734478800 | 21.42 | 0.15 | 0.71 | 20.78 | 21.4899 | 20.78 | 21402 |
| 1734392400 | 21.27 | -0.29 | -1.34 | 21.56 | 21.9199 | 20.99 | 33646 |
| 1734133200 | 21.5599 | -0.25 | -1.15 | 20.64 | 22.02 | 20.64 | 20930 |
| 1734046800 | 21.81 | 0.01 | 0.05 | 21.85 | 21.9386 | 21.64 | 16663 |
| 1733960400 | 21.8 | -0.23 | -1.04 | 21.98 | 22.0299 | 21.8 | 17206 |
| 1733874000 | 22.03 | 0.1 | 0.46 | 21.86 | 22.03 | 21.59 | 20752 |
| 1733787600 | 21.93 | -0.25 | -1.13 | 22.14 | 22.184 | 21.8453 | 20030 |
| 1733528400 | 22.18 | -0.29 | -1.29 | 22.21 | 22.21 | 22.075 | 24437 |
| 1733442000 | 22.47 | 0.57 | 2.60 | 22.03 | 22.475 | 22.02 | 28699 |
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
