Premium
American States Water Co (FDK)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.100001 | -0.135686567164 | 73.7 | 75.2 | 71.75 | 130 | 73.71040006 | DE |
| 4 | 5.75 | 8.47457639609 | 67.849999 | 75.2 | 66.15 | 227 | 70.04495019 | DE |
| 12 | 10.149999 | 15.9968463357 | 63.45 | 75.2 | 63.45 | 249 | 67.95316493 | DE |
| 26 | 10.499999 | 16.640251981 | 63.1 | 75.2 | 58.6 | 286 | 65.19735565 | DE |
| 52 | 8.099999 | 12.366410687 | 65.5 | 75.2 | 58.6 | 243 | 64.16094911 | DE |
| 156 | -5.100001 | -6.48030622618 | 78.7 | 82.45 | 58.6 | 223 | 69.02115471 | DE |
| 260 | -5.100001 | -6.48030622618 | 78.7 | 82.45 | 58.6 | 223 | 69.02115471 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783542300 | 73.8 | -1.25 | -1.67 | 73.2 | 73.8 | 71.75 | 74 |
| 1783455900 | 75.05 | 2.45 | 3.37 | 73.4 | 75.2 | 73.4 | 109 |
| 1783369500 | 72.599999 | -0.95 | -1.29 | 73.7 | 74.849999 | 72.55 | 210 |
| 1783110300 | 73.55 | -0.8 | -1.08 | 73.65 | 74.45 | 73.45 | 104 |
| 1783023900 | 74.349999 | 0.6 | 0.81 | 73.7 | 74.349999 | 72.55 | 152 |
| 1782937500 | 73.75 | 0.65 | 0.89 | 72.75 | 73.75 | 72.75 | 60 |
| 1782851100 | 73.099999 | 1.15 | 1.60 | 72.65 | 73.45 | 72.45 | 275 |
| 1782764700 | 71.95 | -0.05 | -0.07 | 73.599999 | 73.849999 | 71.45 | 462 |
| 1782505500 | 72 | 2.25 | 3.23 | 71.15 | 72 | 71.15 | 502 |
| 1782419100 | 69.75 | -0.25 | -0.36 | 70.9 | 71 | 69.75 | 72 |
| 1782332700 | 70 | 0.75 | 1.08 | 69 | 70.349999 | 69 | 498 |
| 1782246300 | 69.25 | 1.05 | 1.54 | 67.95 | 69.75 | 67.95 | 152 |
| 1782159900 | 68.2 | 1.7 | 2.56 | 66.55 | 68.2 | 66.55 | 479 |
| 1781900700 | 66.5 | -1.4 | -2.06 | 66.7 | 67.45 | 66.5 | 181 |
| 1781814300 | 67.9 | 1.15 | 1.72 | 66.55 | 68.05 | 66.55 | 207 |
| 1781727900 | 66.75 | -1 | -1.48 | 67.55 | 67.75 | 66.599999 | 68 |
| 1781641500 | 67.75 | 0.65 | 0.97 | 67.55 | 67.75 | 66.5 | 23 |
| 1781555100 | 67.099999 | 0.25 | 0.37 | 68.099999 | 68.15 | 66.15 | 341 |
| 1781295900 | 66.849999 | 0.3 | 0.45 | 67 | 68 | 66.7 | 417 |
| 1781209500 | 66.55 | -2.6 | -3.76 | 67.849999 | 68.849999 | 66.55 | 159 |
| 1781123100 | 69.15 | 0.45 | 0.66 | 67.95 | 69.5 | 67.849999 | 1046 |
| 1781036700 | 68.7 | 1.2 | 1.78 | 67.9 | 69.3 | 67.9 | 318 |
| 1780950300 | 67.5 | -0.55 | -0.81 | 68.2 | 68.95 | 66.75 | 1417 |
| 1780691100 | 68.05 | 2 | 3.03 | 66.05 | 68.4 | 66.05 | 450 |
| 1780604700 | 66.05 | -0.25 | -0.38 | 66.3 | 66.3 | 66.05 | 37 |
| 1780518300 | 66.3 | 0.65 | 0.99 | 66.05 | 67.15 | 66.05 | 131 |
| 1780431900 | 65.65 | -0.2 | -0.30 | 65 | 65.9 | 65 | 52 |
| 1780345500 | 65.849999 | -0.85 | -1.27 | 66.8 | 67.099999 | 65.849999 | 86 |
| 1780086300 | 66.7 | 0.15 | 0.23 | 65.2 | 66.7 | 65.2 | 87 |
| 1779999900 | 66.55 | 0.4 | 0.60 | 65.7 | 66.7 | 65.7 | 13 |
| 1779913500 | 66.15 | 0 | 0.00 | 65.9 | 66.15 | 64.55 | 86 |
| 1779827100 | 66.15 | -0.7 | -1.05 | 66 | 66.15 | 65.3 | 133 |
| 1779740700 | 66.849999 | 1.5 | 2.30 | 65.9 | 66.9 | 65.9 | 44 |
| 1779481500 | 65.349999 | -0.5 | -0.76 | 65.349999 | 65.349999 | 65.349999 | 66 |
| 1779395100 | 65.849999 | 0.5 | 0.77 | 65.75 | 65.849999 | 64.849999 | 34 |
| 1779308700 | 65.349999 | -1 | -1.51 | 64.599999 | 66.2 | 64.599999 | 449 |
| 1779222300 | 66.349999 | 0.6 | 0.91 | 65.65 | 66.349999 | 64.75 | 141 |
| 1779135900 | 65.75 | 0.25 | 0.38 | 64.7 | 65.75 | 64.7 | 12 |
| 1778876700 | 65.5 | -0.95 | -1.43 | 66.8 | 67.15 | 65.5 | 251 |
| 1778790300 | 66.45 | 0.2 | 0.30 | 66.8 | 67.15 | 66.45 | 917 |
| 1778703900 | 66.25 | -0.9 | -1.34 | 66.75 | 66.75 | 65.75 | 300 |
| 1778617500 | 67.15 | 1.6 | 2.44 | 65.55 | 67.25 | 65.55 | 235 |
| 1778531100 | 65.55 | 0.25 | 0.38 | 66 | 66.05 | 65.55 | 196 |
| 1778271900 | 65.3 | -0.65 | -0.99 | 65.3 | 65.849999 | 65.3 | 26 |
| 1778185500 | 65.95 | 1.2 | 1.85 | 65.099999 | 65.95 | 63.75 | 640 |
| 1778099100 | 64.75 | -0.95 | -1.45 | 64.599999 | 65.849999 | 64.599999 | 288 |
| 1778012700 | 65.7 | 1.1 | 1.70 | 65.7 | 65.7 | 65.7 | 6 |
| 1777926300 | 64.599999 | -1.8 | -2.71 | 64.599999 | 64.8 | 63.9 | 135 |
| 1777580700 | 66.4 | -1.1 | -1.63 | 67.9 | 67.9 | 66.4 | 85 |
| 1777494300 | 67.5 | -0.7 | -1.03 | 67.5 | 67.5 | 67.5 | 20 |
| 1777407900 | 68.2 | -0.25 | -0.37 | 67.3 | 68.2 | 67.3 | 21 |
| 1777321500 | 68.45 | -0.25 | -0.36 | 68 | 68.45 | 67.95 | 323 |
| 1777062300 | 68.7 | -0.3 | -0.43 | 68.65 | 69.45 | 68.65 | 248 |
| 1776975900 | 69 | 2.15 | 3.22 | 66.15 | 69.4 | 66.15 | 443 |
| 1776889500 | 66.849999 | 0.15 | 0.22 | 66.099999 | 66.849999 | 66.099999 | 146 |
| 1776803100 | 66.7 | -0.15 | -0.22 | 67.45 | 67.8 | 66.55 | 208 |
| 1776716700 | 66.849999 | 3.35 | 5.28 | 64.599999 | 67.8 | 64.599999 | 834 |
| 1776457500 | 63.5 | -0.9 | -1.40 | 64.65 | 64.7 | 63.45 | 174 |
| 1776371100 | 64.4 | 0.5 | 0.78 | 63.45 | 64.4 | 63.45 | 64 |
| 1776284700 | 63.9 | -0.05 | -0.08 | 64.8 | 64.8 | 63.9 | 182 |
| 1776198300 | 63.95 | -0.95 | -1.46 | 63.95 | 63.95 | 63.65 | 63 |
| 1776111900 | 64.9 | -3.15 | -4.63 | 68 | 68.099999 | 64.65 | 596 |
| 1775852700 | 68.05 | 0.3 | 0.44 | 67.25 | 68.3 | 67.25 | 348 |
| 1775766300 | 67.75 | 2 | 3.04 | 66.2 | 67.95 | 66.2 | 35 |
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.
