Premium
Federal Signal Corp (FSS)
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 | -1.73 | -2.10155490768 | 82.32 | 83.115 | 77.7012 | 696584 | 80.42002727 | CS |
| 4 | -17.68 | -17.9912486008 | 98.27 | 100.36 | 77.7012 | 553381 | 87.50605308 | CS |
| 12 | -16.52 | -17.0116362887 | 97.11 | 101.7199 | 77.7012 | 437640 | 91.87278635 | CS |
| 26 | -3.52 | -4.18499583878 | 84.11 | 101.7199 | 77.7012 | 412605 | 90.99172945 | CS |
| 52 | 0.59 | 0.7375 | 80 | 102.18 | 76.85 | 374854 | 89.28859099 | CS |
| 156 | 45.67 | 130.78465063 | 34.92 | 102.18 | 31.86 | 326528 | 66.58225212 | CS |
| 260 | 50.34 | 166.41322314 | 30.25 | 102.18 | 23.32 | 307421 | 54.84232867 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737762000 | 99.29 | 0.06 | 0.06 | 101.21 | 101.7199 | 98.44 | 329263 |
| 1737675600 | 99.23 | 0 | 0.00 | 99.23 | 99.23 | 99.23 | 0 |
| 1737589200 | 99.23 | 0.11 | 0.11 | 99.5 | 99.8 | 98.09 | 266346 |
| 1737502800 | 99.12 | 1.92 | 1.98 | 98.24 | 99.805 | 97.9163 | 317792 |
| 1737157200 | 97.2 | -0.64 | -0.65 | 99.37 | 99.37 | 96.13 | 1096262 |
| 1737070800 | 97.84 | 1.83 | 1.91 | 96.59 | 98.54 | 95.92 | 595341 |
| 1736984400 | 96.01 | -1.11 | -1.14 | 98.54 | 99.11 | 95.13 | 366586 |
| 1736898000 | 97.12 | 2.19 | 2.31 | 96.05 | 97.65 | 95.59 | 284177 |
| 1736811600 | 94.93 | 1.84 | 1.98 | 91.97 | 94.98 | 91.84 | 298271 |
| 1736552400 | 93.09 | 0.24 | 0.26 | 91.07 | 93.305 | 90.52 | 367105 |
| 1736379600 | 92.85 | 0.8 | 0.87 | 91.4 | 92.91 | 90.06 | 293999 |
| 1736293200 | 92.05 | -1.58 | -1.69 | 93.53 | 93.91 | 91.395 | 443526 |
| 1736206800 | 93.63 | -2.24 | -2.34 | 95.86 | 96.93 | 93.28 | 395765 |
| 1735947600 | 95.87 | 3.62 | 3.92 | 92.5 | 96 | 91.95 | 332775 |
| 1735861200 | 92.25 | -0.14 | -0.15 | 92.96 | 93.44 | 90.87 | 319136 |
| 1735688400 | 92.39 | 0.2 | 0.22 | 92.62 | 93.19 | 91.8 | 371421 |
| 1735602000 | 92.19 | -0.47 | -0.51 | 91.24 | 92.64 | 90.45 | 452744 |
| 1735342800 | 92.66 | -1.35 | -1.44 | 93.09 | 93.8 | 91.23 | 497628 |
| 1735256400 | 94.01 | 0.42 | 0.45 | 92.83 | 94.2 | 91.92 | 193339 |
| 1735077840 | 93.59 | 2.94 | 3.24 | 91.8 | 93.67 | 90.75 | 162317 |
| 1734997200 | 90.65 | -1.15 | -1.25 | 91.34 | 91.44 | 90.31 | 235175 |
| 1734738000 | 91.8 | 0.03 | 0.03 | 91.55 | 93.365 | 90.02 | 750107 |
| 1734651600 | 91.77 | -0.77 | -0.83 | 93.44 | 94.39 | 91.515 | 368228 |
| 1734565200 | 92.54 | -3.16 | -3.30 | 96.48 | 97.49 | 92 | 361938 |
| 1734478800 | 95.7 | -1.94 | -1.99 | 97.67 | 97.67 | 95.6 | 352595 |
| 1734392400 | 97.64 | 1.17 | 1.21 | 96.63 | 98.02 | 95.241 | 269562 |
| 1734133200 | 96.47 | -0.86 | -0.88 | 97.11 | 97.36 | 95.19 | 215598 |
| 1734046800 | 97.33 | -0.04 | -0.04 | 97.35 | 98.3899 | 97.105 | 341918 |
| 1733960400 | 97.37 | -0.02 | -0.02 | 98.58 | 99.03 | 97.29 | 560863 |
| 1733874000 | 97.39 | -0.82 | -0.83 | 98.33 | 99.27 | 96.98 | 373881 |
| 1733787600 | 98.21 | 0.39 | 0.40 | 98.92 | 99.28 | 97.28 | 283151 |
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
