Premium
Fastly Inc (FSLY)
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 | -0.11 | -1.96779964222 | 5.59 | 5.755 | 5.19 | 2257884 | 5.38223352 | CS |
| 4 | -1.42 | -20.5797101449 | 6.9 | 7.37 | 4.65 | 2735581 | 5.94981742 | CS |
| 12 | -5.02 | -47.8095238095 | 10.5 | 11.14 | 4.65 | 3247414 | 7.52827046 | CS |
| 26 | -1.72 | -23.8888888889 | 7.2 | 12.08 | 4.65 | 3237592 | 8.26048699 | CS |
| 52 | -7.21 | -56.8163908589 | 12.69 | 13.355 | 4.65 | 3308683 | 8.06306868 | CS |
| 156 | -13.31 | -70.8355508249 | 18.79 | 25.87 | 4.65 | 3520400 | 12.23333191 | CS |
| 260 | -18.16 | -76.8189509306 | 23.64 | 136.5 | 4.65 | 4548684 | 41.37449062 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744929600 | 5.39 | 0.07 | 1.32 | 5.32 | 5.42 | 5.23 | 1840580 |
| 1744843200 | 5.32 | -0.05 | -0.93 | 5.22 | 5.4349999 | 5.21 | 1868528 |
| 1744756800 | 5.37 | 0 | 0.00 | 5.36 | 5.53 | 5.25 | 2650959 |
| 1744670400 | 5.37 | -0.11 | -2.01 | 5.68 | 5.755 | 5.37 | 2567529 |
| 1744411200 | 5.48 | 0.1 | 1.86 | 5.36 | 5.48 | 5.19 | 1895117 |
| 1744324800 | 5.38 | -0.42 | -7.24 | 5.59 | 5.595 | 5.23 | 2307288 |
| 1744238400 | 5.8 | 0.8 | 16.00 | 4.92 | 5.92 | 4.9 | 4452956 |
| 1744152000 | 5 | -0.13 | -2.53 | 5.29 | 5.35 | 4.865 | 4940952 |
| 1744065600 | 5.13 | -0.03 | -0.58 | 4.92 | 5.34 | 4.65 | 5159053 |
| 1743806400 | 5.16 | -0.78 | -13.13 | 5.64 | 5.69 | 5.01 | 3953553 |
| 1743720000 | 5.94 | -0.67 | -10.14 | 6.25 | 6.26 | 5.92 | 2711354 |
| 1743633600 | 6.61 | 0.19 | 2.96 | 6.33 | 6.63 | 6.33 | 1861867 |
| 1743547200 | 6.42 | 0.09 | 1.42 | 6.41 | 6.45 | 6.2415 | 1496166 |
| 1743460800 | 6.33 | -0.18 | -2.76 | 6.3 | 6.43 | 6.18 | 2494789 |
| 1743201600 | 6.51 | -0.18 | -2.69 | 6.67 | 6.735 | 6.35 | 2426648 |
| 1743115200 | 6.69 | -0.18 | -2.62 | 6.86 | 6.895 | 6.68 | 1357867 |
| 1743028800 | 6.87 | -0.17 | -2.41 | 7.04 | 7.13 | 6.81 | 2095383 |
| 1742942400 | 7.04 | -0.18 | -2.49 | 7.33 | 7.37 | 7.02 | 2153000 |
| 1742856000 | 7.22 | 0.11 | 1.55 | 7.33 | 7.335 | 7.09 | 2541460 |
| 1742596800 | 7.11 | 0.11 | 1.57 | 6.85 | 7.195 | 6.8 | 3004306 |
| 1742510400 | 7 | -0.11 | -1.55 | 6.9 | 7.07 | 6.85 | 2772849 |
| 1742424000 | 7.11 | 0.03 | 0.42 | 7.12 | 7.35 | 7 | 2482792 |
| 1742337600 | 7.08 | -0.17 | -2.34 | 7.145 | 7.25 | 7.03 | 2685433 |
| 1742251200 | 7.25 | 0.4 | 5.84 | 6.89 | 7.41 | 6.87 | 3545250 |
| 1741992000 | 6.85 | 0.25 | 3.79 | 6.74 | 6.91 | 6.72 | 1689893 |
| 1741905600 | 6.6 | -0.16 | -2.37 | 6.69 | 6.76 | 6.58 | 1423906 |
| 1741819200 | 6.76 | 0.18 | 2.74 | 6.76 | 6.95 | 6.65 | 2344696 |
| 1741732800 | 6.58 | -0.02 | -0.30 | 6.6 | 6.81 | 6.355 | 4310713 |
| 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 | 3679535 |
| 1741304400 | 6.5 | -0.49 | -7.01 | 6.78 | 6.87 | 6.425 | 3406419 |
| 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 | 9.905 | 2227661 |
| 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 | 1989545 |
| 1738366800 | 10.47 | -0.26 | -2.42 | 11 | 11.14 | 10.415 | 2378510 |
| 1738280400 | 10.73 | 0.1 | 0.94 | 10.7 | 10.84 | 10.5 | 2129976 |
| 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 | 1608311 |
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
