Premium
Fmc Corp (FMQ)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.32 | -0.877914951989 | 36.45 | 36.99 | 35.659999 | 2252 | 36.46080793 | DE |
| 4 | -18.41 | -33.7550421709 | 54.54 | 54.54 | 32.68 | 6713 | 35.09715916 | DE |
| 12 | -17.73 | -32.9186780542 | 53.86 | 56.24 | 32.68 | 2906 | 37.41025446 | DE |
| 26 | -22.47 | -38.3447098976 | 58.6 | 62.26 | 32.68 | 1506 | 40.46762039 | DE |
| 52 | -12.83 | -26.2050653595 | 48.96 | 63.34 | 32.68 | 1126 | 45.6805876 | DE |
| 156 | -44.81 | -55.3619965406 | 80.94 | 80.94 | 32.68 | 902 | 47.18218904 | DE |
| 260 | -44.81 | -55.3619965406 | 80.94 | 80.94 | 32.68 | 902 | 47.18218904 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 36.39 | -0.06 | -0.16 | 36.619999 | 36.86 | 36.39 | 1479 |
| 1740605220 | 36.45 | -0.1 | -0.27 | 36.549999 | 36.619999 | 36.26 | 1123 |
| 1740518820 | 36.549999 | 0.26 | 0.72 | 36.299999 | 36.549999 | 36.19 | 1871 |
| 1740432420 | 36.29 | -0.21 | -0.58 | 36.99 | 36.99 | 36.29 | 1505 |
| 1740173220 | 36.5 | 0.25 | 0.69 | 36.45 | 36.7 | 36.26 | 5283 |
| 1740086820 | 36.25 | -0.12 | -0.33 | 36.01 | 36.46 | 36 | 546 |
| 1740000420 | 36.369999 | 0.27 | 0.75 | 36.81 | 36.81 | 35.76 | 6532 |
| 1739914020 | 36.1 | 0.84 | 2.38 | 35.26 | 36.17 | 35.2 | 7942 |
| 1739827620 | 35.26 | 0.15 | 0.43 | 35.47 | 35.59 | 35.01 | 1031 |
| 1739568420 | 35.11 | 0.05 | 0.14 | 35.02 | 35.11 | 34.51 | 1250 |
| 1739482020 | 35.06 | -0.24 | -0.68 | 35.869999 | 35.869999 | 34.42 | 4348 |
| 1739395620 | 35.299999 | -0.11 | -0.31 | 35.15 | 35.869999 | 34.869999 | 3457 |
| 1739309220 | 35.409999 | 1.24 | 3.63 | 34.79 | 35.619999 | 33.61 | 12748 |
| 1739222820 | 34.17 | 0.98 | 2.95 | 33.39 | 34.2 | 33.299999 | 8450 |
| 1738963620 | 33.189999 | -1.08 | -3.15 | 34.229999 | 34.46 | 32.68 | 12887 |
| 1738877220 | 34.27 | -0.57 | -1.64 | 35.14 | 35.6 | 34.27 | 22344 |
| 1738790820 | 34.84 | -17.46 | -33.38 | 43.18 | 44 | 32.75 | 40098 |
| 1738704420 | 52.3 | -0.64 | -1.21 | 52.98 | 53.06 | 52 | 139 |
| 1738618020 | 52.94 | -0.76 | -1.42 | 53.84 | 53.84 | 51.78 | 1152 |
| 1738358820 | 53.7 | -0.28 | -0.52 | 54.54 | 54.54 | 53.7 | 69 |
| 1738272420 | 53.98 | -0.02 | -0.04 | 54.28 | 54.3 | 53.82 | 210 |
| 1738186020 | 54 | -0.22 | -0.41 | 54 | 54 | 54 | 23 |
| 1738099620 | 54.22 | 1.58 | 3.00 | 53.48 | 54.22 | 53.48 | 882 |
| 1738013220 | 52.64 | -0.28 | -0.53 | 52.74 | 52.9 | 52.6 | 120 |
| 1737754020 | 52.92 | -0.3 | -0.56 | 53.18 | 53.18 | 52.86 | 135 |
| 1737667620 | 53.22 | 0.7 | 1.33 | 52.42 | 53.22 | 52.18 | 238 |
| 1737581220 | 52.52 | 0.12 | 0.23 | 52.52 | 52.64 | 52.44 | 506 |
| 1737494820 | 52.4 | 0.04 | 0.08 | 52.38 | 52.98 | 52.18 | 805 |
| 1737408420 | 52.36 | 0.02 | 0.04 | 51.34 | 52.8 | 51.34 | 801 |
| 1737149220 | 52.34 | 1.1 | 2.15 | 51.96 | 52.34 | 51.96 | 270 |
| 1737062820 | 51.24 | -0.58 | -1.12 | 51.92 | 52 | 51.24 | 805 |
| 1736976420 | 51.82 | 0.08 | 0.15 | 52.02 | 52.64 | 51.82 | 569 |
| 1736890020 | 51.74 | 1.06 | 2.09 | 50.82 | 51.74 | 50.82 | 252 |
| 1736803620 | 50.68 | 2.3 | 4.75 | 48.4 | 50.68 | 48 | 367 |
| 1736544420 | 48.38 | -0.49 | -1.00 | 48.84 | 48.84 | 47.98 | 97 |
| 1736458020 | 48.87 | -0.73 | -1.47 | 48.85 | 48.87 | 48.85 | 252 |
| 1736371620 | 49.6 | 0.03 | 0.06 | 49.76 | 49.77 | 49.32 | 926 |
| 1736285220 | 49.57 | 1.41 | 2.93 | 47.72 | 49.57 | 47.63 | 429 |
| 1736198820 | 48.16 | 0.87 | 1.84 | 47.38 | 48.16 | 46.59 | 1212 |
| 1735939620 | 47.29 | -0.51 | -1.07 | 47.37 | 47.6 | 47.16 | 347 |
| 1735853220 | 47.8 | 0.66 | 1.40 | 45.86 | 48.58 | 45.86 | 1195 |
| 1735594020 | 47.14 | 0.25 | 0.53 | 47.33 | 47.8 | 46.89 | 1919 |
| 1735334820 | 46.89 | -0.87 | -1.82 | 47.62 | 47.62 | 46.89 | 906 |
| 1734989220 | 47.76 | -0.35 | -0.73 | 49.18 | 49.18 | 47.35 | 648 |
| 1734730020 | 48.11 | 1.56 | 3.35 | 46.05 | 48.63 | 45.74 | 2664 |
| 1734643620 | 46.55 | -1.23 | -2.57 | 47.55 | 47.61 | 46.45 | 3054 |
| 1734557220 | 47.78 | -1.28 | -2.61 | 49.41 | 50 | 47.78 | 809 |
| 1734470820 | 49.06 | 0.02 | 0.04 | 49.81 | 49.81 | 48.58 | 576 |
| 1734384420 | 49.04 | -1.96 | -3.84 | 50.82 | 51.1 | 49.04 | 1723 |
| 1734125220 | 51 | -1.58 | -3.00 | 52.22 | 52.24 | 50.46 | 668 |
| 1734038820 | 52.58 | -1.36 | -2.52 | 53.06 | 53.06 | 52.58 | 317 |
| 1733952420 | 53.94 | -0.1 | -0.19 | 53.92 | 53.94 | 53.76 | 586 |
| 1733866020 | 54.04 | -2.2 | -3.91 | 55.04 | 55.26 | 53.9 | 453 |
| 1733779620 | 56.24 | 2.34 | 4.34 | 53.74 | 56.24 | 53.54 | 433 |
| 1733520420 | 53.9 | -0.18 | -0.33 | 53.86 | 53.9 | 53.82 | 396 |
| 1733434020 | 54.08 | -1.7 | -3.05 | 55.86 | 55.96 | 54.08 | 275 |
| 1733347620 | 55.78 | -0.84 | -1.48 | 56.86 | 57.02 | 55.78 | 164 |
| 1733261220 | 56.62 | 0.74 | 1.32 | 56.64 | 56.64 | 56.06 | 198 |
| 1733174820 | 55.88 | 0.98 | 1.79 | 56.34 | 56.34 | 55.32 | 1740 |
| 1732915620 | 54.9 | -1.54 | -2.73 | 56.28 | 56.72 | 54.9 | 361 |
| 1732829220 | 56.44 | -0.16 | -0.28 | 56.66 | 56.66 | 56.44 | 30 |
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
