Premium
FuboTV Inc (FUBO)
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 | -0.86 | -8.50642927794 | 10.11 | 10.53 | 9.1759 | 888598 | 9.80553783 | CS |
| 4 | -1 | -9.75609756098 | 10.25 | 10.57 | 7.95 | 1477421 | 9.44127096 | CS |
| 12 | -3.57 | -27.8471138846 | 12.82 | 14.5369 | 7.95 | 1460447 | 10.50077601 | CS |
| 26 | 6.7 | 262.745098039 | 2.55 | 14.5369 | 1.015 | 7206683 | 3.01570445 | CS |
| 52 | 5.77 | 165.804597701 | 3.48 | 14.5369 | 1.015 | 10968132 | 3.40326201 | CS |
| 156 | 7.06 | 322.374429224 | 2.19 | 14.5369 | 1.015 | 14537198 | 3.08775708 | CS |
| 260 | -19.56 | -67.8930926762 | 28.81 | 35.1 | 0.96 | 13313906 | 4.43331836 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 9.18 | -0.34 | -3.57 | 9.81 | 10.155 | 9.03 | 2458745 |
| 1783636800 | 9.52 | -0.04 | -0.42 | 9.46 | 9.5399999 | 9.28 | 900893 |
| 1783550400 | 9.56 | -0.29 | -2.94 | 9.77 | 9.88 | 9.56 | 804182 |
| 1783464000 | 9.85 | -0.38 | -3.71 | 10.35 | 10.53 | 9.85 | 869130 |
| 1783377600 | 10.23 | 0.03 | 0.29 | 10.11 | 10.26 | 9.645 | 980188 |
| 1783032000 | 10.2 | 0.12 | 1.19 | 10.08 | 10.42 | 10.025 | 946269 |
| 1782945600 | 10.08 | 0.88 | 9.57 | 9.3 | 10.57 | 9.3 | 1891534 |
| 1782859200 | 9.2 | -0.26 | -2.75 | 9.41 | 9.66 | 9.1 | 1176656 |
| 1782772800 | 9.46 | -0.45 | -4.54 | 9.8 | 10.2 | 9.44 | 1674766 |
| 1782513600 | 9.91 | 1.82 | 22.50 | 7.99 | 9.92 | 7.99 | 3819628 |
| 1782427200 | 8.09 | -0.66 | -7.54 | 8.6199999 | 8.63 | 7.95 | 1800436 |
| 1782340800 | 8.75 | 0.04 | 0.46 | 8.78 | 9.05 | 8.66 | 1087157 |
| 1782254400 | 8.71 | -0.11 | -1.25 | 8.69 | 8.95 | 8.5504 | 1087929 |
| 1782168000 | 8.82 | -0.4 | -4.34 | 9.0399999 | 9.48 | 8.8 | 1140133 |
| 1781822400 | 9.22 | 0.32 | 3.60 | 8.78 | 9.35 | 8.48 | 1710563 |
| 1781736000 | 8.9 | -0.38 | -4.09 | 9.26 | 9.4 | 8.77 | 1522228 |
| 1781649600 | 9.28 | -0.64 | -6.45 | 9.86 | 9.97 | 8.9149999 | 1860947 |
| 1781563200 | 9.92 | 0.09 | 0.92 | 9.9 | 10.26 | 9.8406 | 1570922 |
| 1781304000 | 9.83 | -0.64 | -6.11 | 10.25 | 10.36 | 9.4201 | 1749892 |
| 1781217600 | 10.47 | 0.49 | 4.91 | 9.94 | 10.76 | 9.66 | 1681875 |
| 1781131200 | 9.98 | 0.25 | 2.57 | 9.55 | 10.52 | 9.55 | 2190399 |
| 1781044800 | 9.73 | 0.03 | 0.31 | 9.63 | 10.13 | 9.4949999 | 766658 |
| 1780958400 | 9.7 | 0.16 | 1.68 | 9.55 | 9.99 | 9.4 | 904637 |
| 1780699200 | 9.5399999 | -0.62 | -6.10 | 9.8699999 | 10.2292 | 9.44 | 1281653 |
| 1780612800 | 10.16 | 0.34 | 3.46 | 9.93 | 10.4201 | 9.764 | 1143617 |
| 1780526400 | 9.82 | -0.9 | -8.40 | 10.46 | 10.54 | 9.75 | 1340349 |
| 1780440000 | 10.72 | -0.8 | -6.94 | 11.24 | 11.28 | 10.645 | 1122301 |
| 1780353600 | 11.52 | 1.43 | 14.17 | 10.25 | 11.68 | 10.25 | 1824130 |
| 1780094400 | 10.09 | -0.34 | -3.26 | 10.41 | 10.4915 | 9.92 | 1943498 |
| 1780008000 | 10.43 | 0.58 | 5.89 | 9.82 | 10.44 | 9.72 | 1086539 |
| 1779921600 | 9.85 | 0.33 | 3.47 | 9.57 | 10.5 | 9.52 | 1566289 |
| 1779835200 | 9.52 | -0.23 | -2.36 | 9.73 | 9.9 | 9.5 | 1004702 |
| 1779489600 | 9.75 | 0.61 | 6.67 | 9.3 | 9.85 | 9.2593 | 1102967 |
| 1779403200 | 9.14 | -0.02 | -0.22 | 9.05 | 9.3 | 8.85 | 918579 |
| 1779316800 | 9.16 | -0.04 | -0.43 | 9.11 | 9.35 | 8.92 | 915138 |
| 1779230400 | 9.2 | -0.18 | -1.92 | 9.3699999 | 9.65 | 9.09 | 1038965 |
| 1779144000 | 9.38 | -0.24 | -2.49 | 9.5 | 9.715 | 9.31 | 965910 |
| 1778884800 | 9.6199999 | -0.16 | -1.64 | 9.77 | 10.005 | 9.581 | 944605 |
| 1778798400 | 9.78 | -0.13 | -1.31 | 9.81 | 10.06 | 9.6199999 | 1017126 |
| 1778712000 | 9.91 | 0.08 | 0.81 | 9.68 | 10.08 | 9.538 | 997766 |
| 1778625600 | 9.83 | -0.12 | -1.21 | 9.97 | 10.2 | 9.72 | 1363173 |
| 1778539200 | 9.95 | -0.33 | -3.21 | 10.1 | 10.2 | 9.7899999 | 1638853 |
| 1778280000 | 10.28 | -0.51 | -4.73 | 10.79 | 10.79 | 10.13 | 1783877 |
| 1778193600 | 10.79 | 0.36 | 3.45 | 10.54 | 11.1 | 10.4869 | 2012192 |
| 1778107200 | 10.43 | -1.97 | -15.89 | 11.863 | 12.11 | 10.375 | 3804750 |
| 1778020800 | 12.4 | -0.45 | -3.50 | 12.71 | 12.8 | 12.35 | 1437970 |
| 1777934400 | 12.85 | -0.97 | -7.02 | 13.82 | 14.06 | 12.84 | 1788389 |
| 1777675200 | 13.82 | 1.5 | 12.18 | 12.86 | 13.82 | 12.7201 | 2105914 |
| 1777588800 | 12.32 | 0.47 | 3.97 | 11.67 | 12.45 | 11.38 | 1331945 |
| 1777502400 | 11.85 | 0.36 | 3.13 | 11.45 | 11.9 | 11.168 | 1404446 |
| 1777416000 | 11.49 | -0.11 | -0.95 | 11.53 | 11.68 | 11.41 | 1064047 |
| 1777329600 | 11.6 | -0.41 | -3.41 | 11.88 | 12.0899 | 11.35 | 1482064 |
| 1777070400 | 12.01 | -0.26 | -2.12 | 12.33 | 12.45 | 11.7101 | 1240752 |
| 1776984000 | 12.27 | -0.77 | -5.90 | 13.11 | 13.15 | 12.12 | 1218235 |
| 1776897600 | 13.04 | -0.01 | -0.08 | 13.3 | 13.33 | 12.74 | 1190980 |
| 1776811200 | 13.05 | -0.24 | -1.81 | 13.47 | 14.5369 | 13.05 | 2249124 |
| 1776724800 | 13.29 | 0.19 | 1.45 | 12.97 | 13.3599 | 12.85 | 1356230 |
| 1776465600 | 13.1 | 0.4 | 3.15 | 12.82 | 13.84 | 12.82 | 2421273 |
| 1776379200 | 12.7 | -0.44 | -3.35 | 13.31 | 13.52 | 12.2501 | 2044319 |
| 1776292800 | 13.14 | 1.06 | 8.77 | 12.16 | 13.285 | 12.0501 | 2175634 |
| 1776206400 | 12.08 | 0.34 | 2.90 | 11.69 | 12.38 | 11.69 | 1399398 |
| 1776120000 | 11.74 | 0.04 | 0.34 | 11.57 | 11.88 | 10.98 | 1797611 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
