Premium
Federal Signal Corp (FSS)
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 | 1.09 | 1.46959687205 | 74.17 | 79.7 | 71.92 | 609391 | 75.00676273 | CS |
| 4 | -3.13 | -3.99285623166 | 78.39 | 79.7 | 66.47 | 668120 | 74.05459292 | CS |
| 12 | -24.23 | -24.3542064529 | 99.49 | 100.36 | 66.47 | 601722 | 80.76759196 | CS |
| 26 | -10.54 | -12.2843822844 | 85.8 | 101.7199 | 66.47 | 498768 | 85.7945367 | CS |
| 52 | -6.94 | -8.44282238443 | 82.2 | 102.18 | 66.47 | 415008 | 87.26788943 | CS |
| 156 | 40.49 | 116.450963474 | 34.77 | 102.18 | 31.86 | 338862 | 69.03190648 | CS |
| 260 | 47.03 | 166.59582005 | 28.23 | 102.18 | 24.66 | 311193 | 57.31415176 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 75.26 | -1.46 | -1.90 | 76.25 | 77.13 | 74.86 | 527781 |
| 1745534400 | 76.72 | 1.26 | 1.67 | 75.74 | 76.873 | 75.05 | 823920 |
| 1745448000 | 75.46 | 1.83 | 2.49 | 77.23 | 79.7 | 75.42 | 649068 |
| 1745361600 | 73.63 | 0.93 | 1.28 | 73.41 | 74.22 | 72.62 | 558380 |
| 1745275200 | 72.7 | -2.4 | -3.20 | 74.17 | 74.4 | 71.92 | 406195 |
| 1744929600 | 75.1 | 0.11 | 0.15 | 74.65 | 75.91 | 74.52 | 972242 |
| 1744843200 | 74.99 | -0.55 | -0.73 | 75.26 | 76.11 | 73.97 | 550757 |
| 1744756800 | 75.54 | -0.62 | -0.81 | 76.19 | 76.96 | 75.16 | 273553 |
| 1744670400 | 76.16 | -0.1 | -0.13 | 77.15 | 77.77 | 74.9 | 476896 |
| 1744411200 | 76.26 | 2.06 | 2.78 | 74.07 | 76.75 | 73.47 | 580823 |
| 1744324800 | 74.2 | -2.39 | -3.12 | 75.19 | 75.735 | 72.885 | 829912 |
| 1744238400 | 76.59 | 7.36 | 10.63 | 69.25 | 77.715 | 69.2075 | 803361 |
| 1744152000 | 69.23 | -1.43 | -2.02 | 72.71 | 73.465 | 67.99 | 752783 |
| 1744065600 | 70.66 | -0.71 | -0.99 | 68.08 | 73.35 | 66.47 | 1150066 |
| 1743806400 | 71.37 | -1.57 | -2.15 | 69.62 | 72.29 | 67.6 | 880888 |
| 1743720000 | 72.94 | -4.13 | -5.36 | 73.16 | 74.32 | 72.4001 | 646253 |
| 1743633600 | 77.07 | 2.04 | 2.72 | 73.67 | 77.325 | 73.67 | 398924 |
| 1743547200 | 75.03 | 1.48 | 2.01 | 73.14 | 75.08 | 72.7 | 675125 |
| 1743460800 | 73.55 | -1.63 | -2.17 | 74.14 | 74.49 | 73.05 | 837818 |
| 1743201600 | 75.18 | -3.7 | -4.69 | 78.39 | 79.37 | 74.7 | 427324 |
| 1743115200 | 78.88 | -0.49 | -0.62 | 79.38 | 80.98 | 78.69 | 845217 |
| 1743028800 | 79.37 | 0.28 | 0.35 | 79.08 | 79.999 | 78.99 | 588076 |
| 1742942400 | 79.09 | 0.95 | 1.22 | 77.88 | 79.93 | 77.865 | 512745 |
| 1742856000 | 78.14 | 2.78 | 3.69 | 76.54 | 78.2075 | 76.325 | 356247 |
| 1742596800 | 75.36 | -0.52 | -0.69 | 74.9 | 75.99 | 74.23 | 747676 |
| 1742510400 | 75.88 | -1.94 | -2.49 | 76.76 | 77.53 | 75.69 | 602397 |
| 1742424000 | 77.82 | 0.29 | 0.37 | 77.48 | 78.569 | 76.31 | 784004 |
| 1742337600 | 77.53 | -0.84 | -1.07 | 77.79 | 78.397 | 77.3 | 283900 |
| 1742251200 | 78.37 | 1.19 | 1.54 | 76.77 | 78.89 | 76.45 | 471834 |
| 1741992000 | 77.18 | 1.73 | 2.29 | 76.06 | 77.33 | 75.2 | 658480 |
| 1741905600 | 75.45 | -3.49 | -4.42 | 78.36 | 78.46 | 75.195 | 638508 |
| 1741819200 | 78.94 | -1.33 | -1.66 | 80.74 | 80.945 | 78.28 | 712121 |
| 1741732800 | 80.27 | -0.22 | -0.27 | 80.75 | 81.59 | 79.385 | 594288 |
| 1741646400 | 80.49 | -0.1 | -0.12 | 79.47 | 82.09 | 79.13 | 882556 |
| 1741390800 | 80.59 | 0.96 | 1.21 | 79.49 | 80.81 | 78.49 | 730567 |
| 1741304400 | 79.63 | -1.26 | -1.56 | 79.62 | 80.45 | 79 | 557001 |
| 1741218000 | 80.89 | 0.83 | 1.04 | 79.83 | 81.52 | 79.56 | 578166 |
| 1741131600 | 80.06 | -0.05 | -0.06 | 78.95 | 81.52 | 77.7012 | 802939 |
| 1741045200 | 80.11 | -1.17 | -1.44 | 81.81 | 83.115 | 79.9 | 744525 |
| 1740786000 | 81.28 | -0.39 | -0.48 | 82.32 | 82.43 | 79.07 | 800289 |
| 1740699600 | 81.67 | 1.69 | 2.11 | 79.59 | 84.84 | 79.24 | 940946 |
| 1740613200 | 79.98 | -10.77 | -11.87 | 88.61 | 89.3 | 79.89 | 1208131 |
| 1740526800 | 90.75 | -0.03 | -0.03 | 90.65 | 91.65 | 89.36 | 744853 |
| 1740440400 | 90.78 | -2.93 | -3.13 | 93.93 | 94.155 | 90.77 | 604685 |
| 1740181200 | 93.71 | -3.41 | -3.51 | 98.42 | 98.52 | 93.61 | 389299 |
| 1740094800 | 97.12 | -2.11 | -2.13 | 98.99 | 99.3874 | 96.12 | 363521 |
| 1740008400 | 99.23 | 0.7 | 0.71 | 97 | 100.36 | 96.571 | 436906 |
| 1739922000 | 98.53 | 1.43 | 1.47 | 96.97 | 98.9 | 96.97 | 354753 |
| 1739576400 | 97.1 | 0 | 0.00 | 97.07 | 98.2914 | 96.44 | 260789 |
| 1739490000 | 97.1 | 0.4 | 0.41 | 96.95 | 97.285 | 95.915 | 339536 |
| 1739403600 | 96.7 | -2.41 | -2.43 | 96.49 | 98.29 | 95.88 | 426413 |
| 1739317200 | 99.11 | 1.61 | 1.65 | 96.91 | 99.21 | 96.24 | 369815 |
| 1739230800 | 97.5 | -0.15 | -0.15 | 97.93 | 98.28 | 95.575 | 321132 |
| 1738971600 | 97.65 | -0.16 | -0.16 | 98.27 | 98.27 | 96.76 | 270532 |
| 1738885200 | 97.81 | 0.09 | 0.09 | 98.27 | 98.91 | 96.32 | 344025 |
| 1738798800 | 97.72 | 0.86 | 0.89 | 97.68 | 98.13 | 96.72 | 223637 |
| 1738712400 | 96.86 | 0.03 | 0.03 | 96.87 | 97.535 | 96.26 | 713645 |
| 1738626000 | 96.83 | -1.48 | -1.51 | 96.36 | 97.485 | 94.455 | 707316 |
| 1738366800 | 98.31 | -0.63 | -0.64 | 99.49 | 99.74 | 97.97 | 294101 |
| 1738280400 | 98.94 | 1.47 | 1.51 | 98.56 | 100.07 | 98.465 | 179895 |
| 1738194000 | 97.47 | -0.86 | -0.87 | 98.47 | 99.4 | 97.06 | 203382 |
| 1738107600 | 98.33 | 0.99 | 1.02 | 97.51 | 98.51 | 96.85 | 227343 |
| 1738021200 | 97.34 | -1.95 | -1.96 | 98.42 | 99.05 | 96.7 | 287964 |
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
