Premium
Federal Home Loan Mortgage Corporation (QB) (FMCCM)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.13 | 6.41316685585 | 17.62 | 19.43 | 17.43 | 59173 | 18.92729084 | CS |
| 4 | 2.25 | 13.6363636364 | 16.5 | 19.5 | 16 | 32695 | 18.46426017 | CS |
| 12 | 12.305 | 190.923196276 | 6.445 | 19.5 | 6.23 | 30052 | 16.50813763 | CS |
| 26 | 11.75 | 167.857142857 | 7 | 19.5 | 4.7 | 17658 | 15.43571862 | CS |
| 52 | 13.15 | 234.821428571 | 5.6 | 19.5 | 4.7 | 12407 | 12.70997829 | CS |
| 156 | 15.375 | 455.555555556 | 3.375 | 19.5 | 1.91 | 12693 | 6.68895223 | CS |
| 260 | 2.5 | 15.3846153846 | 16.25 | 19.5 | 1.91 | 9729 | 7.37761455 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737584640 | 18.75 | -0.25 | -1.32 | 19 | 19 | 18.25 | 68839 |
| 1737498540 | 19 | 0 | 0.00 | 18.97 | 19 | 18.95 | 75000 |
| 1737152880 | 19 | 0 | 0.00 | 17.47 | 19 | 17.43 | 47139 |
| 1737066420 | 19 | 0 | 0.00 | 17.62 | 19.43 | 17.62 | 45715 |
| 1736979720 | 19 | 0.74 | 4.05 | 18.3788 | 19.49 | 18.3788 | 16364 |
| 1736893380 | 18.26 | 0.26 | 1.44 | 18 | 18.26 | 18 | 26932 |
| 1736806800 | 18 | 0 | 0.00 | 18 | 18.1236 | 17.29 | 7633 |
| 1736547720 | 18 | 0.19 | 1.07 | 18 | 18 | 18 | 200000 |
| 1736375340 | 17.81 | -0.44 | -2.41 | 17.5 | 18.26 | 17.5 | 730 |
| 1736288940 | 18.25 | -1.18 | -6.07 | 18.25 | 18.25 | 18.25 | 205 |
| 1736202360 | 19.43 | -0.07 | -0.36 | 19.25 | 19.5 | 17.07 | 3113 |
| 1735942980 | 19.5 | 3 | 18.18 | 17.59 | 19.5 | 17.59 | 13423 |
| 1735856700 | 16.5 | -0.5 | -2.94 | 16.649999 | 16.649999 | 16.325 | 6312 |
| 1735683960 | 17 | 0.25 | 1.49 | 16.587499 | 17 | 16.587499 | 3003 |
| 1735597740 | 16.75 | 0.7 | 4.36 | 16.59 | 16.75 | 16 | 7114 |
| 1735338000 | 16.05 | -0.69 | -4.12 | 16.5 | 16.5 | 16.05 | 1600 |
| 1735251600 | 16.739999 | 0 | 0.00 | 16.739999 | 16.739999 | 16.739999 | 0 |
| 1735078800 | 16.739999 | 0 | 0.00 | 16.739999 | 16.739999 | 16.739999 | 0 |
| 1734992400 | 16.739999 | 0.39 | 2.39 | 16.5 | 16.739999 | 16 | 1548 |
| 1734733200 | 16.35 | 0.25 | 1.52 | 16.35 | 16.35 | 16.35 | 2300 |
| 1734646800 | 16.105 | -0.4 | -2.39 | 16.35 | 16.35 | 16.105 | 8868 |
| 1734560940 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1734474540 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1734388140 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1734128940 | 16.5 | -0.99 | -5.66 | 16.5 | 16.5 | 16.02 | 4228 |
| 1734042480 | 17.49 | 0.84 | 5.05 | 16.649999 | 17.49 | 16.5 | 2186 |
| 1733955900 | 16.649999 | -0.54 | -3.14 | 16.5 | 17.75 | 16.5 | 8641 |
| 1733869200 | 17.19 | 1.85 | 12.06 | 15.2352 | 17.21 | 15.03 | 22918 |
| 1733782800 | 15.34 | 0 | 0.00 | 15.34 | 15.34 | 15.34 | 0 |
| 1733523600 | 15.34 | 0.34 | 2.27 | 15 | 15.34 | 15 | 2100 |
| 1733437500 | 15 | 0.24 | 1.63 | 14.9825 | 15 | 14.81 | 3650 |
| 1733351100 | 14.76 | 0 | 0.00 | 14.76 | 14.76 | 14.76 | 0 |
| 1733264700 | 14.76 | -0.01 | -0.07 | 14.8 | 14.8 | 14.76 | 1300 |
| 1733178180 | 14.77 | -1.13 | -7.11 | 16.53 | 16.53 | 14.77 | 10066 |
| 1732918200 | 15.9 | 0.18 | 1.15 | 15.75 | 16.68 | 15.75 | 5727 |
| 1732746540 | 15.72 | -0.28 | -1.75 | 15.5 | 15.72 | 15.5 | 2518 |
| 1732660140 | 16 | 0.01 | 0.06 | 14.96 | 16.09 | 14.96 | 14684 |
| 1732573560 | 15.99 | 1 | 6.67 | 15 | 16.1 | 14.2 | 622100 |
| 1732314000 | 14.99 | -0.1 | -0.66 | 15 | 15.76 | 14.99 | 10208 |
| 1732227900 | 15.09 | 0.09 | 0.60 | 15 | 16.09 | 15 | 4684 |
| 1732141740 | 15 | -0.32 | -2.09 | 15.2292 | 15.94 | 14.07 | 41205 |
| 1732054800 | 15.32 | 0.92 | 6.39 | 14 | 16.96 | 14 | 7460 |
| 1731968640 | 14.4 | 0.33 | 2.35 | 13.765 | 14.61 | 13.765 | 7382 |
| 1731709260 | 14.07 | 0.97 | 7.40 | 13.51 | 14.1 | 13.51 | 10626 |
| 1731622800 | 13.1 | -1.47 | -10.09 | 14.1375 | 14.1375 | 13.1 | 2737 |
| 1731536760 | 14.57 | 0.57 | 4.07 | 14.61 | 14.61 | 14.2 | 3944 |
| 1731450480 | 14 | 0.04 | 0.29 | 14 | 14.22 | 13.9075 | 5199 |
| 1731363600 | 13.96 | 0.95 | 7.30 | 13 | 13.96 | 12.85 | 3215 |
| 1731104400 | 13.01 | 0.21 | 1.64 | 12.77 | 13.0144 | 12.675 | 15600 |
| 1731018540 | 12.8 | -0.01 | -0.08 | 14 | 14 | 12.01 | 21133 |
| 1730931600 | 12.81 | 5.81 | 83.00 | 9.1 | 13.87 | 9.1 | 56741 |
| 1730845680 | 7 | 0.46 | 7.03 | 6.7825 | 7.0005 | 6.7825 | 6991 |
| 1730759160 | 6.54 | -0.01 | -0.08 | 6.3275 | 6.54 | 6.3275 | 1100 |
| 1730496420 | 6.545 | 0.2 | 3.21 | 6.28 | 6.762 | 6.23 | 4384 |
| 1730409780 | 6.3412 | -0.68 | -9.70 | 6.445 | 6.5 | 6.25 | 3829 |
| 1730323680 | 7.0225 | 0 | 0.00 | 7.0225 | 7.0225 | 7.0225 | 0 |
| 1730237280 | 7.0225 | 0.17 | 2.52 | 6.563 | 7.0855 | 6.54 | 5494 |
| 1730150880 | 6.85 | -0.58 | -7.81 | 6.64 | 7 | 6.4 | 12499 |
| 1729891500 | 7.43 | 0 | 0.00 | 7.43 | 7.43 | 7.43 | 0 |
| 1729805100 | 7.43 | 0 | 0.00 | 7.43 | 7.43 | 7.43 | 0 |
| 1729718700 | 7.43 | 0 | 0.00 | 7.43 | 7.43 | 7.43 | 0 |
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
