Accueil
Investir
Actions
Etats-Unis
NYSE
TechnipFMC Limited (FTI)
TechnipFMC Limited (FTI) Historiques

TechnipFMC Limited (FTI)

32,74

0,07

(0,21%)

Fermé 19 Juillet 10:00PM

32,76

0,02

(0,06%)

Après les heures de négociation: 11:21PM

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	-2.42	-6.87890847072	35.18	35.861	32.58	4654310	33.71881902	CS
4	-2.86	-8.02919708029	35.62	35.861	32.58	4639044	34.44064206	CS
12	5.22	18.954248366	27.54	35.861	27.225	4039755	32.30675775	CS
26	-0.31	-0.937405503477	33.07	35.861	22.115	4460807	29.85241451	CS
52	5.26	19.1272727273	27.5	35.861	22.115	4101962	28.92937508	CS
156	26.64	435.294117647	6.12	35.861	5.98	5227032	19.33597496	CS
260	25.05	324.902723735	7.71	35.861	5.105	6239867	13.63171416	CS

Votre Hub pour des idées et discussions en direct en temps réel

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1752878400	32.74	0.07	0.21	32.89	32.9	32.32	6363105
1752792000	32.67	-0.28	-0.85	32.81	33.09	32.58	5324759
1752705600	32.95	-1.21	-3.54	34	34.15	32.81	5572798
1752619200	34.16	-0.14	-0.41	34.3	34.73	34.13	4929921
1752532800	34.3	-1.36	-3.81	35.18	35.5	34.29	4967721
1752273600	35.66	0.3	0.85	35.18	35.861	35.18	2476353
1752187200	35.36	0.19	0.54	34.955	35.42	34.63	2778297
1752100800	35.17	-0.16	-0.45	35.33	35.79	35.115	2418403
1752014400	35.33	0.55	1.58	34.75	35.66	34.62	2519299
1751928000	34.78	-0.12	-0.34	34.64	34.87	34.3	3055713
1751576640	34.9	0.26	0.75	34.65	35.025	34.51	2377050
1751496000	34.64	0	0.00	34.85	34.895	34.4109	5343439
1751409600	34.64	0.2	0.58	34.59	35.09	33.965	4225842
1751323200	34.44	-0.1	-0.29	34.88	34.96	34.33	4422395
1751064000	34.54	-0.4	-1.14	35	35.21	34.35	8381909
1750977600	34.94	0.87	2.55	34.32	34.955	34.22	4181453
1750891200	34.07	0.02	0.06	34.08	34.45	33.72	4741615
1750804800	34.05	-0.09	-0.26	33.56	34.55	33.56	5260851
1750718400	34.14	-1.01	-2.87	35.4	35.479	33.9108	3623489
1750459200	35.15	-0.18	-0.51	35.62	35.7	34.94	11541044
1750286400	35.33	0.02	0.06	35.41	35.71	35.04	3704808
1750200000	35.31	0.63	1.82	35.08	35.52	34.77	3251339
1750113600	34.68	0.16	0.46	34.2	34.8	33.98	3421482
1749854400	34.52	-0.16	-0.46	35	35.27	34.2059	4387779
1749768000	34.68	0.41	1.20	33.479999	34.81	33.409999	3597221
1749681600	34.27	1.31	3.97	33	34.33	32.82	3604143
1749595200	32.96	0.74	2.30	32.53	33.159999	32.31	4120653
1749508800	32.22	-0.3	-0.92	32.43	32.49	31.9202	3412082
1749249600	32.52	0.74	2.33	32.229999	32.615	31.91	3399762
1749163200	31.78	0.18	0.57	32	32.21	31.64	2400070
1749076800	31.6	-0.22	-0.69	31.84	32.39	31.44	3260447
1748990400	31.82	0.62	1.99	31.22	32.07	30.86	3228896
1748904000	31.2	0.05	0.16	31.74	31.8	31.07	4567933
1748644800	31.15	-0.02	-0.06	31.03	31.285	30.775	5138701
1748558400	31.17	0.45	1.46	30.82	31.25	30.64	3439081
1748472000	30.72	0.47	1.55	30.57	30.73	30.13	7732832
1748385600	30.25	0.56	1.89	30.02	30.3	29.62	4565728
1748040000	29.69	0.13	0.44	28.89	29.78	28.89	2524711
1747953600	29.56	-0.32	-1.07	29.57	29.765	28.87	4297908
1747867200	29.88	-0.77	-2.51	30.5	30.625	29.75	2969639
1747780800	30.65	-0.54	-1.73	31.11	31.2	30.63	2638652
1747694400	31.19	-0.11	-0.35	31.1	31.505	30.95	3685858
1747435200	31.3	-0.25	-0.79	31.42	31.625	30.9	2841246
1747348800	31.55	0.07	0.22	31	31.57	30.65	2585983
1747262400	31.48	0.2	0.64	30.97	31.76	30.97	2949434
1747176000	31.28	0.53	1.72	31.05	31.51	30.91	4200781
1747089600	30.75	0.89	2.98	31.19	31.31	30.26	3438198
1746830400	29.86	0.16	0.54	30.33	30.35	29.6302	3203823
1746744000	29.7	0.57	1.96	29.67	30.11	29.49	3268510
1746657600	29.13	-0.02	-0.07	29.37	29.38	28.91	2344739
1746571200	29.15	-0.11	-0.38	29.58	29.73	29.06	3647665
1746484800	29.26	-0.41	-1.38	29.13	29.37	28.884	4438911
1746225600	29.67	0.65	2.24	29.4	29.78	29.05	2780567
1746139200	29.02	0.85	3.02	28.03	29.28	27.995	3830438
1746052800	28.17	-0.63	-2.19	28.4	28.4	27.705	4173721
1745966400	28.8	0.08	0.28	28.4	28.99	28.4	4378663
1745880000	28.72	0.39	1.38	28.06	28.865	27.99	5596509
1745620800	28.33	0.83	3.02	27.54	28.38	27.225	6006081
1745534400	27.5	2.47	9.87	26.03	27.52	25.7	8412137
1745448000	25.03	-0.17	-0.67	25.46	26.16	24.53	8372186
1745361600	25.2	0.51	2.07	24.99	25.43	24.54	4502880