Premium
Macys Retail Holdings Inc (FDO)
TG
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 | -0.086 | -0.551282051282 | 15.6 | 16.258 | 13.7 | 6113 | 15.73375389 | DE |
| 4 | 0.936 | 6.4206338318 | 14.578 | 16.258 | 13.7 | 3344 | 15.17497614 | DE |
| 12 | 1.842 | 13.4727911059 | 13.672 | 16.258 | 13.456 | 1679 | 14.94912076 | DE |
| 26 | -1.77 | -10.2406850266 | 17.284 | 18.898 | 12.82 | 1568 | 15.23252794 | DE |
| 52 | -3.611 | -18.8810457516 | 19.125 | 20.25 | 12.82 | 1798 | 16.6725628 | DE |
| 156 | -8.876 | -36.3919639196 | 24.39 | 25.23 | 9.948 | 1938 | 16.2331788 | DE |
| 260 | 1.614 | 11.6115107914 | 13.9 | 33.08 | 4.0505 | 2667 | 14.58770282 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733952420 | 15.67 | -0.44 | -2.73 | 15.742 | 15.752 | 13.7 | 22912 |
| 1733866020 | 16.11 | 0.28 | 1.77 | 15.9 | 16.11 | 15.744 | 2992 |
| 1733779620 | 15.83 | 0.28 | 1.79 | 15.622 | 16.258 | 15.616 | 4240 |
| 1733520420 | 15.552 | -0.05 | -0.31 | 15.6 | 15.6 | 15.552 | 355 |
| 1733434020 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 64 |
| 1733347620 | 15.6 | -0.06 | -0.38 | 15.686 | 15.686 | 15.6 | 300 |
| 1733261220 | 15.66 | -0.37 | -2.30 | 15.924 | 15.924 | 15.644 | 2935 |
| 1733174820 | 16.027999 | 0.64 | 4.16 | 15.574 | 16.094 | 15.574 | 1552 |
| 1732915620 | 15.388 | 0.29 | 1.92 | 15.06 | 15.388 | 15.06 | 1720 |
| 1732829220 | 15.098 | -0 | -0.01 | 15.098 | 15.098 | 15.098 | 20 |
| 1732742820 | 15.1 | -0.19 | -1.24 | 15.164 | 15.172 | 15.1 | 270 |
| 1732656420 | 15.29 | 0.27 | 1.77 | 15.054 | 15.29 | 14.848 | 1578 |
| 1732570020 | 15.024 | -0.51 | -3.26 | 15.608 | 15.948 | 14.5 | 8419 |
| 1732310820 | 15.53 | 1.27 | 8.91 | 14.446 | 15.57 | 14.446 | 1723 |
| 1732224420 | 14.26 | 0.24 | 1.68 | 14.26 | 14.26 | 14.26 | 100 |
| 1732138020 | 14.024 | -0.22 | -1.56 | 14.286 | 14.286 | 14.024 | 15710 |
| 1732051620 | 14.246 | -0.1 | -0.70 | 14.246 | 14.246 | 14.246 | 310 |
| 1731965220 | 14.346 | -0.32 | -2.17 | 14.628 | 14.638 | 14.346 | 1237 |
| 1731705960 | 14.664 | 0.09 | 0.59 | 14.664 | 14.664 | 14.664 | 3 |
| 1731619560 | 14.578 | 0.24 | 1.66 | 14.578 | 14.578 | 14.578 | 596 |
| 1731533160 | 14.34 | 0.18 | 1.26 | 14.34 | 14.34 | 14.34 | 100 |
| 1731446820 | 14.162 | -0.32 | -2.22 | 14.554 | 14.554 | 14.162 | 668 |
| 1731360420 | 14.484 | -0.51 | -3.40 | 14.8 | 14.8 | 14.484 | 490 |
| 1731101160 | 14.994 | 0 | 0.00 | 14.994 | 14.994 | 14.994 | 0 |
| 1731014760 | 14.994 | 0.14 | 0.97 | 14.92 | 14.994 | 14.92 | 469 |
| 1730928360 | 14.85 | 1.03 | 7.48 | 14.678 | 14.88 | 14.508 | 2483 |
| 1730841960 | 13.816 | -0.25 | -1.79 | 13.894 | 13.94 | 13.816 | 1032 |
| 1730755560 | 14.068 | 0.12 | 0.85 | 13.928 | 14.068 | 13.928 | 149 |
| 1730496360 | 13.95 | 0 | 0.00 | 13.95 | 13.95 | 13.95 | 0 |
| 1730409960 | 13.95 | -0.48 | -3.35 | 14.03 | 14.03 | 13.95 | 94 |
| 1730323560 | 14.434 | -0.17 | -1.18 | 14.434 | 14.434 | 14.434 | 180 |
| 1730237160 | 14.606 | 0.25 | 1.77 | 14.352 | 14.606 | 14.352 | 155 |
| 1730147160 | 14.352 | 0 | 0.00 | 14.352 | 14.352 | 14.352 | 0 |
| 1729887960 | 14.352 | 0 | 0.00 | 14.352 | 14.352 | 14.352 | 0 |
| 1729801560 | 14.352 | -0.23 | -1.58 | 14.352 | 14.352 | 14.352 | 20 |
| 1729715160 | 14.582 | 0.24 | 1.67 | 14.582 | 14.582 | 14.582 | 2 |
| 1729628760 | 14.342 | -0.47 | -3.16 | 14.508 | 14.508 | 14.34 | 2305 |
| 1729542360 | 14.81 | -0.3 | -1.96 | 14.996 | 14.996 | 14.81 | 337 |
| 1729283160 | 15.106 | 0.11 | 0.75 | 15.104 | 15.154 | 15.104 | 865 |
| 1729196760 | 14.994 | 0.14 | 0.97 | 14.874 | 14.994 | 14.8 | 2529 |
| 1729110360 | 14.85 | 0.26 | 1.78 | 14.286 | 14.85 | 14.286 | 1001 |
| 1729023960 | 14.59 | 0.39 | 2.75 | 14.216 | 14.59 | 14.216 | 283 |
| 1728937620 | 14.2 | -0.27 | -1.85 | 14.504 | 14.504 | 14.2 | 189 |
| 1728678360 | 14.468 | 0.27 | 1.89 | 14.03 | 14.468 | 14.03 | 467 |
| 1728591960 | 14.2 | 0.15 | 1.04 | 13.94 | 14.2 | 13.94 | 927 |
| 1728505560 | 14.054 | 0.14 | 1.04 | 13.97 | 14.054 | 13.968 | 2350 |
| 1728419160 | 13.91 | -0.51 | -3.56 | 13.91 | 13.924 | 13.91 | 1675 |
| 1728332760 | 14.424 | 0.13 | 0.90 | 14.434 | 14.434 | 14.254 | 163 |
| 1728073560 | 14.296 | 0.42 | 3.06 | 14.45 | 14.452 | 14.296 | 3796 |
| 1727987220 | 13.872 | 0 | 0.00 | 13.872 | 13.872 | 13.872 | 0 |
| 1727900820 | 13.872 | 0.2 | 1.49 | 13.872 | 13.872 | 13.872 | 125 |
| 1727814420 | 13.668 | -0.3 | -2.18 | 14 | 14 | 13.668 | 225 |
| 1727728020 | 13.972 | 0.32 | 2.37 | 13.65 | 13.972 | 13.65 | 110 |
| 1727468760 | 13.648 | 0.19 | 1.43 | 13.648 | 13.648 | 13.648 | 45 |
| 1727382360 | 13.456 | -0.06 | -0.43 | 13.456 | 13.456 | 13.456 | 1 |
| 1727295960 | 13.514 | 0.01 | 0.10 | 13.514 | 13.514 | 13.514 | 111 |
| 1727209560 | 13.5 | -0.31 | -2.23 | 13.544 | 13.6 | 13.5 | 1210 |
| 1727123160 | 13.808 | 0.07 | 0.48 | 13.808 | 13.808 | 13.808 | 2 |
| 1726864020 | 13.742 | 0.07 | 0.51 | 13.742 | 13.742 | 13.742 | 400 |
| 1726777560 | 13.672 | 0.06 | 0.44 | 13.672 | 13.672 | 13.672 | 513 |
| 1726691220 | 13.612 | -0.14 | -1.00 | 13.612 | 13.612 | 13.612 | 350 |
| 1726604760 | 13.75 | 0.26 | 1.93 | 13.418 | 13.75 | 13.418 | 381 |
| 1726518420 | 13.49 | -0.01 | -0.07 | 13.622 | 13.622 | 13.49 | 525 |
| 1726259160 | 13.5 | 0.3 | 2.30 | 13.106 | 13.598 | 13.106 | 1604 |
| 1726172760 | 13.196 | 0.05 | 0.40 | 13.372 | 13.372 | 13.196 | 302 |
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
