Premium
Federal Home Loan Mortgage Corporation (QB) (FMCCK)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.64 | 3.61377752682 | 17.71 | 18.35 | 17.71 | 12300 | 18.3200813 | CS |
| 4 | 1.9075 | 11.601033906 | 16.4425 | 18.89 | 16.28 | 2871 | 18.14232739 | CS |
| 12 | 2.96 | 19.2332683561 | 15.39 | 19 | 15.305 | 23023 | 17.0950077 | CS |
| 26 | 12.55 | 216.379310345 | 5.8 | 19 | 5.79 | 29078 | 11.99798702 | CS |
| 52 | 13.05 | 246.226415094 | 5.3 | 19 | 5 | 18038 | 11.74674655 | CS |
| 156 | 14.95 | 439.705882353 | 3.4 | 19 | 2.26 | 11891 | 8.70125473 | CS |
| 260 | 0.6 | 3.38028169014 | 17.75 | 19 | 2.26 | 11073 | 7.1542733 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781680 | 18.35 | 0 | 0.00 | 18.35 | 18.35 | 18.35 | 0 |
| 1740695280 | 18.35 | 0 | 0.00 | 18.35 | 18.35 | 18.35 | 0 |
| 1740608880 | 18.35 | 0 | 0.00 | 18.35 | 18.35 | 18.35 | 0 |
| 1740522480 | 18.35 | 0.64 | 3.61 | 18.28 | 18.35 | 18.25 | 23450 |
| 1740435600 | 17.71 | -0.26 | -1.45 | 17.71 | 17.71 | 17.71 | 1150 |
| 1740176760 | 17.97 | 0 | 0.00 | 17.97 | 17.97 | 17.97 | 0 |
| 1740090360 | 17.97 | 0 | 0.00 | 17.97 | 17.97 | 17.97 | 0 |
| 1740003960 | 17.97 | 0.07 | 0.39 | 17.97 | 17.97 | 17.97 | 900 |
| 1739917740 | 17.9 | 0.01 | 0.06 | 17.98 | 17.98 | 17.9 | 650 |
| 1739572020 | 17.8885 | -0.1 | -0.56 | 17.99 | 17.99 | 17.7 | 2120 |
| 1739485320 | 17.99 | -0.01 | -0.04 | 18 | 18 | 17.99 | 600 |
| 1739398920 | 17.9975 | -0 | -0.01 | 18.2525 | 18.2525 | 17.9975 | 474 |
| 1739312940 | 18 | 0.25 | 1.41 | 18 | 18 | 18 | 100 |
| 1739226000 | 17.75 | -0.25 | -1.39 | 17.8 | 17.85 | 17.75 | 850 |
| 1738966800 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1738880400 | 18 | 1.72 | 10.57 | 17.97 | 18.89 | 17.97 | 2755 |
| 1738794540 | 16.28 | 0 | 0.00 | 16.28 | 16.28 | 16.28 | 0 |
| 1738708140 | 16.28 | 0 | 0.00 | 16.28 | 16.28 | 16.28 | 0 |
| 1738621740 | 16.28 | 0 | 0.00 | 16.28 | 16.28 | 16.28 | 758 |
| 1738362000 | 16.28 | -0.23 | -1.39 | 16.442499 | 16.5 | 16.28 | 650 |
| 1738276140 | 16.51 | 0 | 0.00 | 16.51 | 16.51 | 16.51 | 0 |
| 1738189740 | 16.51 | -0.26 | -1.55 | 16.51 | 16.51 | 16.51 | 2101 |
| 1738103220 | 16.77 | 0 | 0.00 | 16.77 | 16.77 | 16.77 | 0 |
| 1738016820 | 16.77 | -1.48 | -8.11 | 17.99 | 18.25 | 16.67 | 15526 |
| 1737757440 | 18.25 | 0 | 0.00 | 17.6 | 18.25 | 17.6 | 460 |
| 1737671040 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 0 |
| 1737584640 | 18.25 | -0.25 | -1.35 | 18.25 | 18.25 | 18.25 | 100 |
| 1737498540 | 18.5 | 0.99 | 5.65 | 18.69 | 19 | 18.155 | 10591 |
| 1737152880 | 17.51 | -0.59 | -3.26 | 17.52 | 17.52 | 17.51 | 1668 |
| 1737066420 | 18.1 | -0.58 | -3.10 | 18.67 | 18.67 | 17.53 | 3280 |
| 1736979720 | 18.68 | 0.92 | 5.16 | 18.68 | 18.68 | 18.68 | 100 |
| 1736893380 | 17.763 | -0.25 | -1.37 | 17.66 | 18.68 | 17.53 | 7991 |
| 1736807340 | 18.01 | 0 | 0.00 | 18.01 | 18.01 | 18.01 | 0 |
| 1736548140 | 18.01 | 0 | 0.00 | 18.01 | 18.01 | 18.01 | 0 |
| 1736375340 | 18.01 | 0 | 0.00 | 18.01 | 18.01 | 18.01 | 0 |
| 1736288940 | 18.01 | -0.63 | -3.38 | 17.51 | 18.01 | 17.51 | 2000 |
| 1736202180 | 18.64 | 0 | 0.00 | 18.64 | 18.64 | 18.64 | 0 |
| 1735942980 | 18.64 | 0.62 | 3.44 | 17 | 18.64 | 16.92 | 4324 |
| 1735856700 | 18.02 | 0.66 | 3.77 | 17.5 | 18.02 | 17.5 | 1806 |
| 1735683960 | 17.365 | 0.36 | 2.15 | 17.04 | 17.88 | 16.96 | 4119 |
| 1735597740 | 17 | -0.5 | -2.86 | 17 | 17.26 | 17 | 600 |
| 1735338000 | 17.5 | 0.55 | 3.24 | 17 | 17.5 | 17 | 5991 |
| 1735252020 | 16.95 | -0.4 | -2.30 | 16.99 | 16.99 | 16.95 | 586 |
| 1735078200 | 17.349 | 0.35 | 2.05 | 17.1425 | 17.37 | 17.1425 | 3224 |
| 1734992400 | 17 | 0.3 | 1.80 | 17 | 17.37 | 17 | 8847 |
| 1734733200 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1734646800 | 16.7 | -0.38 | -2.22 | 16.45 | 16.7 | 16.45 | 2123 |
| 1734560940 | 17.08 | 0.06 | 0.35 | 16.82 | 17.08 | 16.82 | 741100 |
| 1734474360 | 17.02 | 0 | 0.00 | 17.02 | 17.02 | 17.02 | 2320 |
| 1734388140 | 17.02 | 0.57 | 3.47 | 17.02 | 17.06 | 17.02 | 7451 |
| 1734128940 | 16.45 | 0 | 0.00 | 16.45 | 16.45 | 16.45 | 205 |
| 1734042480 | 16.45 | -0.05 | -0.30 | 16.92 | 17 | 16.45 | 4809 |
| 1733955900 | 16.5 | -0.3 | -1.79 | 16.5 | 16.8 | 16.5 | 680 |
| 1733869200 | 16.8 | 0.95 | 5.99 | 15.4 | 16.8 | 15.4 | 17590 |
| 1733782800 | 15.85 | 0.35 | 2.26 | 15.7666 | 16.04 | 15.6 | 34200 |
| 1733523600 | 15.5 | 0.45 | 2.99 | 15.39 | 15.5 | 15.305 | 2683 |
| 1733437500 | 15.05 | 0.1 | 0.64 | 15.27 | 15.45 | 15 | 1009 |
| 1733350980 | 14.955 | 0.02 | 0.14 | 15.35 | 15.35 | 14.955 | 400 |
| 1733264700 | 14.934 | -0.07 | -0.48 | 15.35 | 15.35 | 14.83 | 603 |
| 1733178180 | 15.0055 | -0.74 | -4.73 | 15.4 | 15.4 | 14.75 | 2910 |
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
