Premium
Fed Home Ln Mtge Dl 0 21 (FHL)
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 | -0.58 | -11.6 | 5 | 5.0999999 | 3.64 | 23751 | 4.24661452 | DE |
| 4 | -1.63 | -26.9421487603 | 6.05 | 6.75 | 3.64 | 15062 | 5.14267712 | DE |
| 12 | 1.96 | 79.674796748 | 2.46 | 7.25 | 2.38 | 37864 | 5.15019171 | DE |
| 26 | 3.42 | 342 | 1 | 7.25 | 0.98 | 34905 | 3.61746965 | DE |
| 52 | 3.33 | 305.504587156 | 1.09 | 7.25 | 0.885 | 24400 | 3.01410106 | DE |
| 156 | 3.78 | 590.625 | 0.64 | 7.25 | 0.3988 | 16447 | 2.60777794 | DE |
| 260 | 3.136 | 244.236760125 | 1.284 | 7.25 | 0.3988 | 8188 | 2.54746492 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741814820 | 4.42 | 0.36 | 8.87 | 4.08 | 4.42 | 4.08 | 16631 |
| 1741728420 | 4.0599999 | 0.2 | 5.18 | 3.78 | 4.1399999 | 3.64 | 29546 |
| 1741642020 | 3.86 | -0.74 | -16.09 | 4.58 | 4.58 | 3.86 | 33391 |
| 1741382820 | 4.5999999 | -0.14 | -2.95 | 4.62 | 4.68 | 4.12 | 27098 |
| 1741296420 | 4.74 | -0.04 | -0.84 | 5 | 5.0999999 | 4.74 | 12087 |
| 1741210020 | 4.78 | -0.14 | -2.85 | 5 | 5.2 | 4.78 | 12105 |
| 1741123620 | 4.92 | -0.43 | -8.04 | 5.3499999 | 5.3499999 | 4.76 | 26800 |
| 1741037220 | 5.3499999 | 0.2 | 3.88 | 5.15 | 5.45 | 5.15 | 6052 |
| 1740778020 | 5.15 | -0.35 | -6.36 | 5.4 | 5.5 | 5.15 | 9533 |
| 1740691620 | 5.5 | 0 | 0.00 | 5.4 | 5.7 | 5.4 | 3204 |
| 1740605220 | 5.5 | 0 | 0.00 | 5.4 | 5.6 | 5.3499999 | 2493 |
| 1740518820 | 5.5 | -0.2 | -3.51 | 5.9 | 5.95 | 5.3499999 | 4249 |
| 1740432420 | 5.7 | -0.25 | -4.20 | 6 | 6.15 | 5.55 | 15838 |
| 1740173220 | 5.95 | -0.3 | -4.80 | 6.15 | 6.25 | 5.95 | 2053 |
| 1740086820 | 6.25 | -0.2 | -3.10 | 6.45 | 6.75 | 5.75 | 11162 |
| 1740000420 | 6.45 | 0.25 | 4.03 | 6.2 | 6.5 | 6.2 | 8353 |
| 1739914020 | 6.2 | -0.15 | -2.36 | 6.25 | 6.3 | 6.1 | 17656 |
| 1739827620 | 6.35 | 0.4 | 6.72 | 5.95 | 6.35 | 5.85 | 30093 |
| 1739568420 | 5.95 | 0.2 | 3.48 | 5.85 | 6.1 | 5.8 | 15758 |
| 1739482020 | 5.75 | -0.45 | -7.26 | 6.05 | 6.25 | 5.75 | 17130 |
| 1739395620 | 6.2 | 0.15 | 2.48 | 6.05 | 6.2 | 6 | 7848 |
| 1739309220 | 6.05 | 0.05 | 0.83 | 5.85 | 6.05 | 5.8 | 23829 |
| 1739222820 | 6 | 0 | 0.00 | 6.05 | 6.1 | 5.8 | 12164 |
| 1738963620 | 6 | -0.05 | -0.83 | 6 | 6.05 | 5.75 | 6073 |
| 1738877220 | 6.05 | 0.85 | 16.35 | 5.2 | 6.25 | 5.2 | 24867 |
| 1738790820 | 5.2 | 0.34 | 7.00 | 4.84 | 5.2 | 4.66 | 18049 |
| 1738704420 | 4.86 | 0.02 | 0.41 | 4.74 | 4.9 | 4.62 | 6030 |
| 1738618020 | 4.84 | -0.26 | -5.10 | 5.05 | 5.05 | 4.54 | 21227 |
| 1738358820 | 5.0999999 | 0.05 | 0.99 | 5.05 | 5.0999999 | 5.05 | 3040 |
| 1738272420 | 5.05 | -0.1 | -1.94 | 5.0999999 | 5.25 | 5.05 | 3855 |
| 1738186020 | 5.15 | -0.05 | -0.96 | 5.25 | 5.45 | 5 | 58083 |
| 1738099620 | 5.2 | 0.5 | 10.64 | 4.82 | 5.3499999 | 4.82 | 21603 |
| 1738013220 | 4.7 | -0.3 | -6.00 | 5.0999999 | 5.2 | 4.7 | 24297 |
| 1737754020 | 5 | -0.55 | -9.91 | 5.4 | 5.55 | 4.62 | 80670 |
| 1737667620 | 5.55 | -0.1 | -1.77 | 5.8 | 5.85 | 5.55 | 15716 |
| 1737581220 | 5.65 | -0.3 | -5.04 | 5.95 | 6 | 5.5 | 50504 |
| 1737494820 | 5.95 | -0.5 | -7.75 | 6.2 | 6.3 | 5.3499999 | 42052 |
| 1737408420 | 6.45 | 0.55 | 9.32 | 6.05 | 6.5 | 6 | 86263 |
| 1737149220 | 5.9 | 1.26 | 27.16 | 4.7 | 5.9 | 4.62 | 129951 |
| 1737062820 | 4.6399999 | -0.86 | -15.64 | 5.5 | 5.7 | 4.44 | 122468 |
| 1736976420 | 5.5 | -0.85 | -13.39 | 6.35 | 7.25 | 5.0999999 | 244152 |
| 1736890020 | 6.35 | 1.2 | 23.30 | 5.2 | 6.65 | 5.15 | 168724 |
| 1736803620 | 5.15 | 0.1 | 1.98 | 5.25 | 5.3 | 4.98 | 68259 |
| 1736544420 | 5.05 | 0.29 | 6.09 | 4.76 | 5.15 | 4.74 | 146609 |
| 1736458020 | 4.76 | 0.04 | 0.85 | 4.8 | 4.8 | 4.5999999 | 20771 |
| 1736371620 | 4.72 | 0.26 | 5.83 | 4.4 | 4.78 | 4.4 | 29485 |
| 1736285220 | 4.46 | 0.34 | 8.25 | 4.08 | 4.46 | 3.96 | 22724 |
| 1736198820 | 4.12 | -0.04 | -0.96 | 4.2 | 4.84 | 4 | 116705 |
| 1735939620 | 4.16 | 0.88 | 26.83 | 3.2799999 | 4.24 | 3.22 | 74157 |
| 1735853220 | 3.2799999 | 0.88 | 36.67 | 3.1 | 3.38 | 3.1 | 76424 |
| 1735594020 | 2.4 | 0 | 0.00 | 2.38 | 2.42 | 2.38 | 2190 |
| 1735334820 | 2.4 | -0.16 | -6.25 | 2.48 | 2.52 | 2.4 | 34190 |
| 1734989220 | 2.56 | -0.08 | -3.03 | 2.58 | 2.58 | 2.52 | 3599 |
| 1734730020 | 2.64 | 0.12 | 4.76 | 2.54 | 2.64 | 2.54 | 3278 |
| 1734643620 | 2.52 | 0.02 | 0.80 | 2.46 | 2.58 | 2.46 | 11424 |
| 1734557220 | 2.5 | -0.02 | -0.79 | 2.5 | 2.5 | 2.5 | 260 |
| 1734470820 | 2.52 | 0.12 | 5.00 | 2.42 | 2.52 | 2.42 | 17230 |
| 1734384420 | 2.4 | 0 | 0.00 | 2.42 | 2.42 | 2.4 | 8189 |
| 1734125220 | 2.4 | -0.16 | -6.25 | 2.5 | 2.52 | 2.4 | 9281 |
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
