Premium
Fastly Inc (FSLY)
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 | 0.12 | 1.8779342723 | 6.39 | 7.035 | 6.31 | 4094098 | 6.64731391 | CS |
| 4 | -3.94 | -37.7033492823 | 10.45 | 10.54 | 6.31 | 4493468 | 7.66844502 | CS |
| 12 | -4.57 | -41.2454873646 | 11.08 | 12.08 | 6.31 | 3261874 | 8.86640621 | CS |
| 26 | 0.75 | 13.0208333333 | 5.76 | 12.08 | 5.65 | 3156214 | 8.48466822 | CS |
| 52 | -7.33 | -52.9624277457 | 13.84 | 14.25 | 5.52 | 3379476 | 8.75325912 | CS |
| 156 | -8.26 | -55.9241706161 | 14.77 | 25.87 | 5.52 | 3603660 | 12.63719033 | CS |
| 260 | -10.04 | -60.664652568 | 16.55 | 136.5 | 5.52 | 4530366 | 41.59979156 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 6.6 | -0.04 | -0.60 | 6.47 | 6.78 | 6.445 | 4922246 |
| 1741390800 | 6.64 | 0.14 | 2.15 | 6.43 | 6.73 | 6.32 | 3630874 |
| 1741304400 | 6.5 | -0.49 | -7.01 | 6.78 | 6.87 | 6.425 | 3368272 |
| 1741218000 | 6.99 | 0.39 | 5.91 | 6.68 | 7.035 | 6.57 | 2979486 |
| 1741131600 | 6.6 | 0.06 | 0.92 | 6.39 | 6.725 | 6.3099999 | 5482805 |
| 1741045200 | 6.54 | -0.27 | -3.96 | 6.87 | 7.065 | 6.53 | 3651029 |
| 1740786000 | 6.81 | 0.08 | 1.19 | 6.64 | 6.82 | 6.535 | 3819373 |
| 1740699600 | 6.73 | -0.25 | -3.58 | 7.06 | 7.16 | 6.73 | 2683701 |
| 1740613200 | 6.98 | 0.22 | 3.25 | 6.89 | 7.03 | 6.8 | 2256636 |
| 1740526800 | 6.76 | -0.15 | -2.17 | 6.87 | 6.95 | 6.6449999 | 2706867 |
| 1740440400 | 6.91 | -0.35 | -4.82 | 7.15 | 7.26 | 6.825 | 3692558 |
| 1740181200 | 7.26 | -0.55 | -7.04 | 7.83 | 7.905 | 7.26 | 4201743 |
| 1740094800 | 7.81 | -0.07 | -0.89 | 7.85 | 8.01 | 7.655 | 2306734 |
| 1740008400 | 7.88 | -0.29 | -3.55 | 7.99 | 8.1199999 | 7.8401 | 3392659 |
| 1739922000 | 8.17 | 0.1 | 1.24 | 8.13 | 8.225 | 7.84 | 3284076 |
| 1739576400 | 8.07 | 0.1 | 1.25 | 7.99 | 8.38 | 7.8 | 5272925 |
| 1739490000 | 7.97 | -2.1 | -20.85 | 7.9 | 8.18 | 7.455 | 15142628 |
| 1739403600 | 10.07 | 0.01 | 0.10 | 9.82 | 10.1274 | 9.66 | 9331793 |
| 1739317200 | 10.06 | -0.52 | -4.91 | 10.45 | 10.54 | 9.97 | 3162685 |
| 1739230800 | 10.58 | 0.46 | 4.55 | 10.29 | 10.76 | 10.15 | 3846077 |
| 1738971600 | 10.12 | 0.13 | 1.30 | 10.06 | 10.22 | 9.91 | 2147398 |
| 1738885200 | 9.99 | -0.24 | -2.35 | 10.3 | 10.355 | 9.96 | 1895379 |
| 1738798800 | 10.23 | -0.29 | -2.76 | 10.5 | 10.52 | 10.15 | 2999194 |
| 1738712400 | 10.52 | 0.33 | 3.24 | 10.27 | 10.64 | 10.23 | 2084376 |
| 1738626000 | 10.19 | -0.28 | -2.67 | 10.01 | 10.345 | 9.9 | 1858841 |
| 1738366800 | 10.47 | -0.26 | -2.42 | 10.83 | 11.14 | 10.415 | 2452153 |
| 1738280400 | 10.73 | 0.1 | 0.94 | 10.7 | 10.84 | 10.5 | 2140580 |
| 1738194000 | 10.63 | -0.29 | -2.66 | 10.83 | 10.83 | 10.4001 | 2303092 |
| 1738107600 | 10.92 | 0.81 | 8.01 | 10.16 | 10.955 | 9.93 | 2887245 |
| 1738021200 | 10.11 | -0.17 | -1.65 | 9.8911 | 10.47 | 9.82 | 2653892 |
| 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 | 1608108 |
| 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 | 9.08 | 9.15 | 8.68 | 2519181 |
| 1736379600 | 9.42 | -0.3 | -3.09 | 9.5799 | 9.6199999 | 9.16 | 2719326 |
| 1736293200 | 9.72 | -0.07 | -0.72 | 9.85 | 10.12 | 9.59 | 2319583 |
| 1736206800 | 9.7899999 | 0.24 | 2.51 | 9.76 | 10.16 | 9.76 | 2216243 |
| 1735947600 | 9.55 | 0.34 | 3.69 | 9.43 | 9.58 | 9.22 | 2116817 |
| 1735861200 | 9.21 | -0.23 | -2.44 | 9.63 | 9.76 | 9.095 | 2630649 |
| 1735688400 | 9.44 | 0 | 0.00 | 9.52 | 9.7 | 9.33 | 2829026 |
| 1735602000 | 9.44 | -0.16 | -1.67 | 9.5364 | 9.575 | 9.3 | 1992580 |
| 1735342800 | 9.6 | -0.53 | -5.23 | 10.045 | 10.0647 | 9.45 | 3107999 |
| 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 | 2151170 |
| 1734738000 | 10.08 | 0.1 | 1.00 | 9.78 | 10.4699 | 9.69 | 5195911 |
| 1734651600 | 9.98 | -0.54 | -5.13 | 10.63 | 10.6697 | 9.76 | 3908779 |
| 1734565200 | 10.52 | -0.81 | -7.15 | 11.71 | 12.08 | 10.29 | 5351003 |
| 1734478800 | 11.33 | 0.18 | 1.61 | 11.132 | 11.68 | 11 | 3906084 |
| 1734392400 | 11.15 | 0.67 | 6.39 | 10.43 | 11.16 | 10.33 | 3726086 |
| 1734133200 | 10.48 | -0.12 | -1.13 | 10.65 | 10.69 | 10.382911 | 2747931 |
| 1734046800 | 10.6 | 0.05 | 0.47 | 10.535 | 10.6 | 10.19 | 2312276 |
| 1733960400 | 10.55 | 0.23 | 2.23 | 10.445 | 10.925 | 10.41 | 3059710 |
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
