Premium
Macys Retail Holdings Inc (FDO)
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 | -0.45 | -2.20372184133 | 20.42 | 20.97 | 19.825 | 211 | 19.96689934 | DE |
| 4 | -0.16 | -0.794833581719 | 20.13 | 22.91 | 19.825 | 1684 | 21.22845148 | DE |
| 12 | 3.42 | 20.664652568 | 16.55 | 22.91 | 15.445 | 1272 | 19.5189301 | DE |
| 26 | -0.48 | -2.34718826406 | 20.45 | 22.91 | 14.5 | 1309 | 18.2992774 | DE |
| 52 | 9.288 | 86.9500093615 | 10.682 | 22.91 | 10.18 | 2736 | 14.47591689 | DE |
| 156 | 5.5 | 38.00967519 | 14.47 | 22.91 | 8.853 | 2777 | 13.94196863 | DE |
| 260 | 5.16 | 34.8413234301 | 14.81 | 33.08 | 8.853 | 2462 | 16.22996575 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783542300 | 19.825 | -0.9 | -4.32 | 20.14 | 20.14 | 19.825 | 871 |
| 1783455900 | 20.72 | -0.25 | -1.19 | 20.72 | 20.72 | 20.72 | 50 |
| 1783369500 | 20.97 | 0.77 | 3.81 | 20.28 | 20.97 | 20.28 | 73 |
| 1783110300 | 20.2 | 0.02 | 0.10 | 20.2 | 20.2 | 20.2 | 7 |
| 1783023900 | 20.18 | -0.36 | -1.75 | 20.42 | 20.42 | 20.18 | 52 |
| 1782937500 | 20.54 | 0.08 | 0.39 | 20.57 | 20.649999 | 20.28 | 680 |
| 1782851100 | 20.46 | -0.83 | -3.90 | 21.34 | 21.44 | 20.41 | 6458 |
| 1782764700 | 21.29 | -1.38 | -6.09 | 22.77 | 22.91 | 21.29 | 3381 |
| 1782505500 | 22.67 | 0.08 | 0.35 | 22.4 | 22.72 | 22.4 | 353 |
| 1782419100 | 22.59 | 0.27 | 1.21 | 22.21 | 22.8 | 22.21 | 539 |
| 1782332700 | 22.32 | 1.2 | 5.68 | 20.95 | 22.32 | 20.95 | 935 |
| 1782246300 | 21.12 | -0.63 | -2.90 | 21.52 | 21.52 | 21.12 | 3789 |
| 1782159900 | 21.75 | 0.66 | 3.13 | 20.94 | 22.33 | 20.94 | 2172 |
| 1781900700 | 21.09 | -0.17 | -0.80 | 21.17 | 21.17 | 20.91 | 367 |
| 1781814300 | 21.26 | 0.42 | 2.02 | 20.809999 | 21.329999 | 20.809999 | 1608 |
| 1781727900 | 20.84 | -1.01 | -4.62 | 21.8 | 21.8 | 20.84 | 1904 |
| 1781641500 | 21.85 | 0.6 | 2.82 | 21.22 | 22.01 | 21.149999 | 1743 |
| 1781555100 | 21.25 | -0.83 | -3.76 | 21.83 | 21.99 | 21.2 | 2891 |
| 1781295900 | 22.08 | 0.61 | 2.84 | 21.54 | 22.09 | 21.54 | 2878 |
| 1781209500 | 21.47 | 1.73 | 8.74 | 20.13 | 21.47 | 20 | 2936 |
| 1781123100 | 19.745 | 0.91 | 4.83 | 19.2 | 20.18 | 19.2 | 766 |
| 1781036700 | 18.835 | -0.51 | -2.61 | 19.3 | 19.405 | 18.835 | 1622 |
| 1780950300 | 19.34 | 0.09 | 0.47 | 19.195 | 19.6 | 19.12 | 1455 |
| 1780691100 | 19.25 | -0.96 | -4.75 | 19.98 | 19.98 | 19.245 | 1207 |
| 1780604700 | 20.21 | 1.58 | 8.48 | 19.7 | 20.25 | 19.7 | 4453 |
| 1780518300 | 18.63 | -0.48 | -2.49 | 19.295 | 19.635 | 18.29 | 1196 |
| 1780431900 | 19.105 | 0.13 | 0.66 | 18.825 | 19.105 | 18.649999 | 295 |
| 1780345500 | 18.98 | 0.2 | 1.04 | 18.8 | 18.98 | 18.6 | 371 |
| 1780086300 | 18.785 | -0.45 | -2.36 | 19.385 | 19.385 | 18.785 | 917 |
| 1779999900 | 19.239999 | 1.2 | 6.65 | 18.26 | 19.239999 | 18.024999 | 1840 |
| 1779913500 | 18.04 | -0.25 | -1.34 | 18.675 | 18.675 | 18.04 | 1063 |
| 1779827100 | 18.285 | 0.21 | 1.16 | 17.86 | 18.345 | 17.86 | 1165 |
| 1779740700 | 18.075 | 0.22 | 1.23 | 17.965 | 18.075 | 17.945 | 1417 |
| 1779481500 | 17.855 | 0.41 | 2.38 | 17.965 | 17.995 | 17.795 | 631 |
| 1779395100 | 17.44 | 0.38 | 2.23 | 17.295 | 17.44 | 17.165 | 261 |
| 1779308700 | 17.059999 | 0.57 | 3.46 | 16.355 | 17.059999 | 16.355 | 8440 |
| 1779222300 | 16.489999 | 0.54 | 3.39 | 16.004999 | 16.489999 | 15.895 | 1051 |
| 1779135900 | 15.95 | 0.19 | 1.24 | 16.89 | 16.93 | 15.88 | 4295 |
| 1778876700 | 15.755 | 0.31 | 2.01 | 15.765 | 15.765 | 15.755 | 7 |
| 1778790300 | 15.445 | 0 | 0.00 | 15.445 | 15.445 | 15.445 | 0 |
| 1778703900 | 15.445 | -0.33 | -2.09 | 15.855 | 15.855 | 15.445 | 576 |
| 1778617500 | 15.775 | -0.26 | -1.62 | 15.775 | 15.775 | 15.775 | 3 |
| 1778531100 | 16.035 | -0.52 | -3.14 | 16.69 | 16.69 | 16.035 | 6 |
| 1778271900 | 16.555 | -0.34 | -2.04 | 16.48 | 16.555 | 16.465 | 27 |
| 1778185500 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 0 |
| 1778099100 | 16.899999 | 0.39 | 2.36 | 16.899999 | 16.899999 | 16.899999 | 3 |
| 1778012700 | 16.51 | -0.22 | -1.32 | 16.379999 | 16.51 | 16.379999 | 4 |
| 1777926300 | 16.73 | -0.13 | -0.74 | 16.875 | 16.875 | 16.73 | 7 |
| 1777580700 | 16.855 | 0.28 | 1.69 | 16.719999 | 16.855 | 16.719999 | 510 |
| 1777494300 | 16.575 | -0.11 | -0.63 | 16.565 | 16.675 | 16.565 | 511 |
| 1777407900 | 16.68 | -0.44 | -2.57 | 16.68 | 16.68 | 16.68 | 3 |
| 1777321500 | 17.12 | 0.01 | 0.03 | 17.01 | 17.149999 | 17.01 | 1245 |
| 1777062300 | 17.114999 | -0.14 | -0.78 | 17.114999 | 17.114999 | 17.114999 | 170 |
| 1776975900 | 17.25 | 0.27 | 1.56 | 17.25 | 17.25 | 17.25 | 1 |
| 1776889500 | 16.985 | -0.4 | -2.27 | 17.25 | 17.25 | 16.985 | 703 |
| 1776803100 | 17.38 | 0.83 | 5.02 | 17.38 | 17.38 | 17.38 | 5 |
| 1776716700 | 16.55 | 0 | 0.00 | 16.55 | 16.55 | 16.55 | 0 |
| 1776457500 | 16.55 | 0.12 | 0.73 | 16.55 | 16.55 | 16.55 | 25 |
| 1776371100 | 16.43 | 0 | 0.00 | 16.43 | 16.43 | 16.43 | 0 |
| 1776284700 | 16.43 | 0.04 | 0.24 | 16.274999 | 16.43 | 16.274999 | 5 |
| 1776198300 | 16.39 | 0.42 | 2.63 | 16.405 | 16.454999 | 16.3 | 2465 |
| 1776111900 | 15.97 | -0.11 | -0.68 | 15.97 | 15.97 | 15.97 | 13 |
| 1775852700 | 16.079999 | -0.06 | -0.37 | 16.28 | 16.28 | 16.079999 | 283 |
| 1775766300 | 16.14 | 0.36 | 2.25 | 16.055 | 16.14 | 16.055 | 2120 |
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.
