Premium
Fastly Inc (FSLY)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 2.76008492569 | 9.42 | 10.73 | 9.3 | 2251521 | 9.87688561 | CS |
| 4 | 0.1436 | 1.50580932008 | 9.5364 | 10.73 | 8.67 | 2255532 | 9.44396272 | CS |
| 12 | 2.52 | 35.1955307263 | 7.16 | 12.08 | 6.25 | 3375202 | 9.17387699 | CS |
| 26 | 1.38 | 16.6265060241 | 8.3 | 12.08 | 5.52 | 3144089 | 7.88061869 | CS |
| 52 | -10.93 | -53.032508491 | 20.61 | 25.87 | 5.52 | 3529632 | 10.29294591 | CS |
| 156 | -16.45 | -62.9544584768 | 26.13 | 29.99 | 5.52 | 3701082 | 13.31690507 | CS |
| 260 | -13.37 | -58.0043383948 | 23.05 | 136.5 | 5.52 | 4486246 | 42.14782069 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 10.28 | 0.59 | 6.09 | 10.5 | 10.73 | 10.19 | 2384848 |
| 1737675600 | 9.69 | 0 | 0.00 | 9.69 | 9.69 | 9.69 | 0 |
| 1737589200 | 9.69 | 0.09 | 0.94 | 9.55 | 9.91 | 9.46 | 2761607 |
| 1737502800 | 9.6 | 0.31 | 3.34 | 9.42 | 9.64 | 9.3 | 1608311 |
| 1737157200 | 9.2899999 | -0.12 | -1.28 | 9.71 | 9.71 | 9.28 | 2643568 |
| 1737070800 | 9.41 | -0.04 | -0.42 | 9.45 | 9.68 | 9.398 | 1720108 |
| 1736984400 | 9.45 | 0.63 | 7.14 | 9.3 | 9.555 | 9.1199999 | 1825551 |
| 1736898000 | 8.82 | -0.06 | -0.68 | 8.99 | 9.16 | 8.75 | 1485097 |
| 1736811600 | 8.88 | -0.1 | -1.11 | 8.83 | 8.97 | 8.67 | 2316212 |
| 1736552400 | 8.98 | -0.44 | -4.67 | 9.15 | 9.15 | 8.68 | 2581968 |
| 1736379600 | 9.42 | -0.3 | -3.09 | 9.5 | 9.6199999 | 9.16 | 2749188 |
| 1736293200 | 9.72 | -0.07 | -0.72 | 9.94 | 10.12 | 9.59 | 2346151 |
| 1736206800 | 9.7899999 | 0.24 | 2.51 | 9.7899999 | 10.16 | 9.7335999 | 2268910 |
| 1735947600 | 9.55 | 0.34 | 3.69 | 9.32 | 9.58 | 9.22 | 2159808 |
| 1735861200 | 9.21 | -0.23 | -2.44 | 9.65 | 9.76 | 9.095 | 2659931 |
| 1735688400 | 9.44 | 0 | 0.00 | 9.52 | 9.7 | 9.33 | 2829026 |
| 1735602000 | 9.44 | -0.16 | -1.67 | 9.45 | 9.575 | 9.3 | 2057191 |
| 1735342800 | 9.6 | -0.53 | -5.23 | 10 | 10.0647 | 9.45 | 3136181 |
| 1735256400 | 10.13 | 0.09 | 0.90 | 9.97 | 10.265 | 9.83 | 1823932 |
| 1735077840 | 10.04 | -0.13 | -1.28 | 10.15 | 10.2 | 10 | 967219 |
| 1734997200 | 10.17 | 0.09 | 0.89 | 10.05 | 10.2564 | 9.86 | 2154923 |
| 1734738000 | 10.08 | 0.1 | 1.00 | 9.89 | 10.4699 | 9.68 | 5381161 |
| 1734651600 | 9.98 | -0.54 | -5.13 | 10.7 | 10.72 | 9.76 | 3976661 |
| 1734565200 | 10.52 | -0.81 | -7.15 | 11.79 | 12.08 | 10.29 | 5541738 |
| 1734478800 | 11.33 | 0.18 | 1.61 | 11.08 | 11.68 | 11 | 3991075 |
| 1734392400 | 11.15 | 0.67 | 6.39 | 10.41 | 11.16 | 10.33 | 3775743 |
| 1734133200 | 10.48 | -0.12 | -1.13 | 10.6 | 10.69 | 10.382911 | 2815101 |
| 1734046800 | 10.6 | 0.05 | 0.47 | 10.41 | 10.6 | 10.19 | 2364933 |
| 1733960400 | 10.55 | 0.23 | 2.23 | 10.53 | 10.925 | 10.41 | 3098707 |
| 1733874000 | 10.32 | -1.02 | -8.99 | 11.17 | 11.26 | 10.115 | 5981587 |
| 1733787600 | 11.34 | 0.44 | 4.04 | 11 | 11.6186 | 10.94 | 7088326 |
| 1733528400 | 10.9 | 0.97 | 9.77 | 10 | 10.955 | 10 | 6273771 |
| 1733442000 | 9.93 | 0.12 | 1.22 | 9.9 | 10.05 | 9.6231 | 4086088 |
| 1733355600 | 9.81 | 0.42 | 4.47 | 9.61 | 9.98 | 9.44 | 4645571 |
| 1733269200 | 9.39 | -0.48 | -4.86 | 9.57 | 9.85 | 9.09 | 6981811 |
| 1733182800 | 9.8699999 | 1.39 | 16.39 | 9.1 | 10.32 | 9.1 | 9979874 |
| 1732917840 | 8.48 | 0.56 | 7.07 | 7.94 | 8.52 | 7.925 | 2098009 |
| 1732750800 | 7.92 | -0.03 | -0.38 | 8.03 | 8.13 | 7.86 | 1606739 |
| 1732664400 | 7.95 | -0.19 | -2.33 | 8.06 | 8.06 | 7.79 | 2382741 |
| 1732578000 | 8.14 | 0.25 | 3.17 | 8.1 | 8.31 | 7.91 | 3221789 |
| 1732318800 | 7.89 | 0.28 | 3.68 | 7.66 | 8.075 | 7.56 | 4397751 |
| 1732232400 | 7.61 | 1.13 | 17.44 | 6.54 | 7.61 | 6.5 | 5247134 |
| 1732146000 | 6.48 | -0.23 | -3.43 | 6.7 | 6.75 | 6.45 | 1693586 |
| 1732059600 | 6.71 | 0.38 | 6.00 | 6.3 | 6.73 | 6.26 | 2174244 |
| 1731973200 | 6.33 | -0.08 | -1.25 | 6.28 | 6.47 | 6.25 | 2727603 |
| 1731714000 | 6.41 | -0.69 | -9.72 | 6.94 | 6.99 | 6.3099999 | 4060891 |
| 1731627600 | 7.1 | -0.19 | -2.61 | 7.29 | 7.31 | 6.94 | 2004203 |
| 1731541200 | 7.29 | 0.23 | 3.26 | 7.08 | 7.59 | 7.05 | 3884024 |
| 1731454800 | 7.06 | -0.12 | -1.67 | 7.1 | 7.3489 | 7.0406 | 2425756 |
| 1731368400 | 7.18 | -0.49 | -6.39 | 7.72 | 7.76 | 7.15 | 2566943 |
| 1731109200 | 7.67 | -0.5 | -6.12 | 8.15 | 8.15 | 7.49 | 4685849 |
| 1731022800 | 8.17 | 0.01 | 0.12 | 8.64 | 8.76 | 7.82 | 5531036 |
| 1730936400 | 8.16 | 0.49 | 6.39 | 7.98 | 8.305 | 7.855 | 6215303 |
| 1730850000 | 7.67 | 0.58 | 8.18 | 7.14 | 7.68 | 7.1 | 5515825 |
| 1730763600 | 7.09 | -0.11 | -1.53 | 7.16 | 7.21 | 6.91 | 2873670 |
| 1730500800 | 7.2 | -0.03 | -0.41 | 7.34 | 7.39 | 7.18 | 2505676 |
| 1730414400 | 7.23 | -0.07 | -0.96 | 7.3 | 7.37 | 7.14 | 1929319 |
| 1730328000 | 7.3 | -0.04 | -0.54 | 7.35 | 7.59 | 7.3 | 1909934 |
| 1730241600 | 7.34 | 0.01 | 0.14 | 7.3 | 7.45 | 7.26 | 1986761 |
| 1730155200 | 7.33 | 0.05 | 0.69 | 7.38 | 7.535 | 7.31 | 1792024 |
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
