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 | -1.03 | -12.8911138924 | 7.99 | 8.12 | 6.645 | 3260112 | 7.30455819 | CS |
| 4 | -3.87 | -35.7340720222 | 10.83 | 11.14 | 6.645 | 3913078 | 8.90696024 | CS |
| 12 | -2.65 | -27.5754422477 | 9.61 | 12.08 | 6.645 | 3396108 | 9.64050579 | CS |
| 26 | 0.52 | 8.07453416149 | 6.44 | 12.08 | 5.53 | 3035903 | 8.47510778 | CS |
| 52 | -6.94 | -49.928057554 | 13.9 | 14.76 | 5.52 | 3419716 | 9.11630722 | CS |
| 156 | -11.62 | -62.5403659849 | 18.58 | 25.87 | 5.52 | 3648531 | 12.80282976 | CS |
| 260 | -13.48 | -65.9491193738 | 20.44 | 136.5 | 5.52 | 4525116 | 41.6999433 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733874000 | 10.32 | -1.02 | -8.99 | 11.2286 | 11.26 | 10.115 | 5879488 |
| 1733787600 | 11.34 | 0.44 | 4.04 | 11.15 | 11.6186 | 11.1305 | 6857478 |
| 1733528400 | 10.9 | 0.97 | 9.77 | 10.045 | 10.955 | 10.045 | 6216279 |
| 1733442000 | 9.93 | 0.12 | 1.22 | 9.7899999 | 10.05 | 9.6231 | 4007369 |
| 1733355600 | 9.81 | 0.42 | 4.47 | 9.63 | 9.98 | 9.485 | 4553657 |
| 1733269200 | 9.39 | -0.48 | -4.86 | 9.5913 | 9.61 | 9.09 | 6853317 |
| 1733182800 | 9.8699999 | 1.39 | 16.39 | 9.1 | 10.32 | 9.1 | 9692798 |
| 1732917840 | 8.48 | 0.56 | 7.07 | 8 | 8.52 | 7.97 | 2074302 |
| 1732750800 | 7.92 | -0.03 | -0.38 | 8.02 | 8.13 | 7.86 | 1579533 |
| 1732664400 | 7.95 | -0.19 | -2.33 | 8.03 | 8.055 | 7.79 | 2345994 |
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
