Premium
Fidelity National Financial Inc (FNF)
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 | -1.28 | -2.08945478289 | 61.26 | 61.9 | 56.38 | 2118917 | 59.51685092 | CS |
| 4 | -3.43 | -5.40924144457 | 63.41 | 66.72 | 56.38 | 1591594 | 63.03937455 | CS |
| 12 | 2.29 | 3.96949211302 | 57.69 | 66.72 | 56.12 | 1313385 | 61.48667121 | CS |
| 26 | 0.69 | 1.16377129364 | 59.29 | 66.72 | 53.68 | 1157013 | 60.55152012 | CS |
| 52 | 11.88 | 24.6985446985 | 48.1 | 66.72 | 46.85 | 1078787 | 57.30945894 | CS |
| 156 | 17.09 | 39.8461179762 | 42.89 | 66.72 | 31.84 | 1493442 | 44.90961901 | CS |
| 260 | 31.3 | 109.135285914 | 28.68 | 66.72 | 23.58 | 1693279 | 42.46655701 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744411200 | 59.98 | -0.19 | -0.32 | 59.73 | 60.145 | 58.12 | 1718148 |
| 1744324800 | 60.17 | -0.96 | -1.57 | 60.91 | 60.91 | 58.795 | 1758760 |
| 1744238400 | 61.13 | 2.82 | 4.84 | 58 | 61.67 | 56.575 | 2497019 |
| 1744152000 | 58.31 | 0.47 | 0.81 | 60.08 | 61.265 | 57.39 | 2272625 |
| 1744065600 | 57.84 | -2.24 | -3.73 | 58.65 | 60.425 | 56.38 | 2079713 |
| 1743806400 | 60.08 | -4.15 | -6.46 | 61.26 | 61.9 | 59.54 | 1957141 |
| 1743720000 | 64.23 | -2.36 | -3.54 | 65.14 | 65.83 | 63.8 | 1949264 |
| 1743633600 | 66.59 | 0.67 | 1.02 | 65.55 | 66.72 | 65.400099 | 1250588 |
| 1743547200 | 65.92 | 0.84 | 1.29 | 65.65 | 66.53 | 65.15 | 1652549 |
| 1743460800 | 65.08 | 0.36 | 0.56 | 64.25 | 65.58 | 63.73 | 1588273 |
| 1743201600 | 64.72 | -0.21 | -0.32 | 64.95 | 65.54 | 64.489999 | 1397939 |
| 1743115200 | 64.93 | 0.15 | 0.23 | 65.26 | 65.375 | 64.3 | 969998 |
| 1743028800 | 64.78 | -0.49 | -0.75 | 65.5 | 66.095 | 64.42 | 1173525 |
| 1742942400 | 65.269999 | 0.39 | 0.60 | 65 | 65.7891 | 64.62 | 1533688 |
| 1742856000 | 64.879999 | 1.35 | 2.12 | 64.06 | 65.17 | 64.019999 | 1258470 |
| 1742596800 | 63.53 | -0.59 | -0.92 | 63.86 | 64.55 | 63.34 | 5236903 |
| 1742510400 | 64.12 | -0.05 | -0.08 | 64.04 | 64.864999 | 63.75 | 1947130 |
| 1742424000 | 64.17 | 0.03 | 0.05 | 64.459999 | 64.5 | 63.5 | 1533192 |
| 1742337600 | 64.14 | -0.77 | -1.19 | 65.069999 | 65.34 | 64.04 | 1010296 |
| 1742251200 | 64.91 | 0.12 | 0.19 | 64.26 | 65.08 | 64.14 | 1379521 |
| 1741992000 | 64.79 | 1.58 | 2.50 | 63.41 | 64.879999 | 63.11 | 1421825 |
| 1741905600 | 63.21 | 1.54 | 2.50 | 61.98 | 63.5 | 61.5145 | 1898814 |
| 1741819200 | 61.67 | -0.36 | -0.58 | 62.21 | 62.5 | 61.4545 | 1245030 |
| 1741732800 | 62.03 | 0.46 | 0.75 | 61.56 | 62.7 | 61.09 | 1557676 |
| 1741646400 | 61.57 | -1.38 | -2.19 | 62.61 | 63.4999 | 61.14 | 1242978 |
| 1741390800 | 62.95 | -0.11 | -0.17 | 63.12 | 63.31 | 61.8001 | 1091114 |
| 1741304400 | 63.06 | -0.45 | -0.71 | 62.98 | 63.5 | 62.5 | 1062058 |
| 1741218000 | 63.51 | 0.77 | 1.23 | 62.64 | 63.57 | 62.07 | 1318580 |
| 1741131600 | 62.74 | -2.06 | -3.18 | 64.209999 | 64.209999 | 62.29 | 1764436 |
| 1741045200 | 64.8 | 0.27 | 0.42 | 64.569999 | 65.65 | 64.29 | 1499546 |
| 1740786000 | 64.53 | 1.75 | 2.79 | 63 | 64.58 | 63 | 1943667 |
| 1740699600 | 62.78 | 1.27 | 2.06 | 61.47 | 62.85 | 61.32 | 1252457 |
| 1740613200 | 61.51 | 0.58 | 0.95 | 60.87 | 61.66 | 60.57 | 1894576 |
| 1740526800 | 60.93 | 1.03 | 1.72 | 60.51 | 61.36 | 60.29 | 2205319 |
| 1740440400 | 59.9 | 0.44 | 0.74 | 59.42 | 60.85 | 58.71 | 2030644 |
| 1740181200 | 59.46 | 1.89 | 3.28 | 59.8 | 61.855 | 59.4 | 2062637 |
| 1740094800 | 57.57 | -0.84 | -1.44 | 58.25 | 58.33 | 57.54 | 1087688 |
| 1740008400 | 58.41 | 0.11 | 0.19 | 58.09 | 58.72 | 57.785 | 881372 |
| 1739922000 | 58.3 | 0.35 | 0.60 | 57.95 | 58.32 | 57.7 | 938660 |
| 1739576400 | 57.95 | 0.25 | 0.43 | 58 | 58.425 | 57.66 | 852809 |
| 1739490000 | 57.7 | 0.85 | 1.50 | 57.29 | 57.74 | 56.52 | 898218 |
| 1739403600 | 56.85 | -0.45 | -0.79 | 56.66 | 56.86 | 56.12 | 1023971 |
| 1739317200 | 57.3 | -0.45 | -0.78 | 57.91 | 57.91 | 56.88 | 978726 |
| 1739230800 | 57.75 | -0.27 | -0.47 | 58.05 | 58.24 | 57.355 | 854122 |
| 1738971600 | 58.02 | -0.45 | -0.77 | 57.74 | 58.39 | 57.61 | 845822 |
| 1738885200 | 58.47 | 0.08 | 0.14 | 58.71 | 58.71 | 58.085 | 750251 |
| 1738798800 | 58.39 | 0.73 | 1.27 | 58 | 58.46 | 57.255 | 638116 |
| 1738712400 | 57.66 | 0.02 | 0.03 | 57.73 | 58.3 | 57.46 | 671075 |
| 1738626000 | 57.64 | -0.53 | -0.91 | 56.93 | 58.32 | 56.65 | 643359 |
| 1738366800 | 58.17 | -0.39 | -0.67 | 58.28 | 58.9 | 58.07 | 727463 |
| 1738280400 | 58.56 | 0.57 | 0.98 | 58.65 | 58.8865 | 57.94 | 485747 |
| 1738194000 | 57.99 | -0.08 | -0.14 | 58.13 | 58.89 | 57.835 | 535719 |
| 1738107600 | 58.07 | -1.33 | -2.24 | 59.14 | 59.525 | 57.87 | 768288 |
| 1738021200 | 59.4 | 1.7 | 2.95 | 57.59 | 59.44 | 57.59 | 596765 |
| 1737762000 | 57.7 | -0.71 | -1.22 | 57.55 | 57.93 | 57.18 | 1436449 |
| 1737675600 | 58.41 | 0 | 0.00 | 58.41 | 58.41 | 58.41 | 0 |
| 1737589200 | 58.41 | -0.38 | -0.65 | 58.68 | 58.68 | 57.96 | 1131911 |
| 1737502800 | 58.79 | 0.75 | 1.29 | 58.425 | 59.04 | 58.402234 | 932378 |
| 1737157200 | 58.04 | 0.35 | 0.61 | 57.69 | 58.5 | 57.48 | 1208133 |
| 1737070800 | 57.69 | 1.24 | 2.20 | 56.64 | 57.75 | 56.4 | 1046756 |
| 1736984400 | 56.45 | 0.81 | 1.46 | 56.65 | 57.08 | 56.09 | 777155 |
| 1736898000 | 55.64 | 1.28 | 2.35 | 54.58 | 55.79 | 54.58 | 772556 |
| 1736811600 | 54.36 | 0.11 | 0.20 | 54 | 54.41 | 53.68 | 1003465 |
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
