Premium
Fidelity National Financial Inc (FNF)
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 | -0.79 | -1.25396825397 | 63 | 65.65 | 62.07 | 1517657 | 63.78416107 | CS |
| 4 | 4.47 | 7.7416002771 | 57.74 | 65.65 | 56.12 | 1336595 | 60.66441733 | CS |
| 12 | 2.21 | 3.68333333333 | 60 | 65.65 | 53.68 | 1077357 | 58.58278984 | CS |
| 26 | 3.35 | 5.6914712878 | 58.86 | 65.65 | 53.68 | 1035368 | 59.81044117 | CS |
| 52 | 9.87 | 18.8574703859 | 52.34 | 65.65 | 46.85 | 1102743 | 55.41473106 | CS |
| 156 | 15.71 | 33.7849462366 | 46.5 | 65.65 | 31.84 | 1508228 | 44.41984864 | CS |
| 260 | 21.81 | 53.9851485149 | 40.4 | 65.65 | 19 | 1739114 | 41.39295316 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1736552400 | 54.25 | -1.76 | -3.14 | 54.73 | 55.15 | 53.91 | 1542607 |
| 1736379600 | 56.01 | -0.27 | -0.48 | 56.105 | 56.105 | 55.13 | 839487 |
| 1736293200 | 56.28 | -0.21 | -0.37 | 56.4284 | 57.13 | 56.0275 | 971509 |
| 1736206800 | 56.49 | -0.33 | -0.58 | 56.7691 | 57.55 | 56.2706 | 934203 |
| 1735947600 | 56.82 | 0.84 | 1.50 | 56.5468 | 57 | 56.2 | 1050802 |
| 1735861200 | 55.98 | -0.16 | -0.29 | 56.55 | 56.713 | 55.86 | 754800 |
| 1735688400 | 56.14 | 0.06 | 0.11 | 56.55 | 56.75 | 55.85 | 532828 |
| 1735602000 | 56.08 | -0.24 | -0.43 | 56.09 | 56.47 | 55.395 | 711506 |
| 1735342800 | 56.32 | -0.68 | -1.19 | 56.5591 | 57.37 | 56.08 | 542416 |
| 1735256400 | 57 | 0.16 | 0.28 | 56.51 | 57.05 | 56.3411 | 483087 |
| 1735077840 | 56.84 | 0.68 | 1.21 | 56.33 | 56.87 | 55.965 | 351256 |
| 1734997200 | 56.16 | 0.05 | 0.09 | 56 | 56.33 | 55.55 | 961899 |
| 1734738000 | 56.11 | 0.92 | 1.67 | 55.19 | 56.55 | 55.08 | 2997207 |
| 1734651600 | 55.19 | -0.37 | -0.67 | 56 | 56.79 | 55.1 | 1632626 |
| 1734565200 | 55.56 | -2.77 | -4.75 | 58.275 | 58.48 | 55.53 | 1409920 |
| 1734478800 | 58.33 | -1.58 | -2.64 | 58.91 | 59.185 | 58.15 | 1090992 |
| 1734392400 | 59.91 | -0.05 | -0.08 | 59.84 | 60.59 | 59.84 | 1089043 |
| 1734133200 | 59.96 | -0.04 | -0.07 | 60 | 60.25 | 59.68 | 760214 |
| 1734046800 | 60 | -0.04 | -0.07 | 60.31 | 60.59 | 59.96 | 631201 |
| 1733960400 | 60.04 | -0.15 | -0.25 | 60.54 | 60.93 | 59.255 | 1261814 |
| 1733874000 | 60.19 | -1.12 | -1.83 | 60.25 | 61.46 | 59.75 | 1097897 |
| 1733787600 | 61.31 | -0.7 | -1.13 | 62.02 | 62.13 | 61.19 | 670446 |
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
