Premium
Federal Home Loan Mortgage Corporation (QB) (FMCCN)
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 | 1.4 | 8.69565217391 | 16.1 | 17.965 | 15.98 | 7292 | 17.19297131 | CS |
| 4 | 0.06 | 0.344036697248 | 17.44 | 17.965 | 15.85 | 4787 | 17.28370514 | CS |
| 12 | 3.5 | 25 | 14 | 18 | 14 | 2693 | 16.92199018 | CS |
| 26 | 12.25 | 233.333333333 | 5.25 | 18 | 5.03 | 6029 | 9.86980285 | CS |
| 52 | 12.3 | 236.538461538 | 5.2 | 18 | 5 | 4105 | 9.3057109 | CS |
| 156 | 13.828 | 376.579520697 | 3.672 | 18 | 2.05 | 4284 | 5.4346529 | CS |
| 260 | 1.4 | 8.69565217391 | 16.1 | 18 | 2.05 | 3237 | 6.45744725 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739226000 | 17.5 | -0.01 | -0.03 | 17.5 | 17.5 | 17.5 | 601 |
| 1738967160 | 17.505 | -0.14 | -0.77 | 17.5912 | 17.75 | 17.5 | 8768 |
| 1738880400 | 17.64 | 1.64 | 10.25 | 16.5 | 17.965 | 16.5 | 18452 |
| 1738794000 | 16 | 0 | 0.00 | 16.1 | 16.1 | 16 | 2355 |
| 1738708080 | 16 | -0.1 | -0.62 | 16.1 | 16.1 | 15.98 | 6477 |
| 1738621740 | 16.1 | 0.1 | 0.63 | 16.1 | 16.1 | 16 | 410 |
| 1738362000 | 16 | -0.55 | -3.32 | 16 | 16 | 15.85 | 4950 |
| 1738276140 | 16.55 | 0 | 0.00 | 16.55 | 16.55 | 16.55 | 0 |
| 1738189740 | 16.55 | -0.45 | -2.65 | 16.55 | 16.55 | 16.55 | 500 |
| 1738103220 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1738016820 | 17 | -0.48 | -2.73 | 17.09 | 17.1666 | 17 | 4100 |
| 1737757440 | 17.4775 | 0 | 0.00 | 17.4775 | 17.4775 | 17.4775 | 0 |
| 1737671040 | 17.4775 | 0 | 0.00 | 17.4775 | 17.4775 | 17.4775 | 0 |
| 1737584640 | 17.4775 | -0.25 | -1.42 | 17.5 | 17.5 | 17.475 | 1110 |
| 1737498540 | 17.73 | 0.01 | 0.06 | 17.365 | 17.73 | 17.365 | 6606 |
| 1737152880 | 17.72 | 0 | 0.00 | 16.7 | 17.72 | 16.7 | 4413 |
| 1737066420 | 17.72 | -0.16 | -0.89 | 17.13 | 17.88 | 16.9425 | 6061 |
| 1736979720 | 17.88 | 0.23 | 1.30 | 17.5 | 17.895 | 17.5 | 3332 |
| 1736893380 | 17.65 | 0.21 | 1.20 | 16.37 | 17.65 | 16.37 | 3833 |
| 1736806800 | 17.44 | -0.17 | -0.98 | 17.44 | 17.44 | 17.44 | 440 |
| 1736547720 | 17.6125 | -0.39 | -2.15 | 17.89 | 17.89 | 17.6125 | 270 |
| 1736375160 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1736288760 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1736202360 | 18 | 0.45 | 2.56 | 18 | 18 | 17.675 | 3110 |
| 1735942980 | 17.55 | 0.75 | 4.46 | 16.7925 | 17.55 | 16.7925 | 5360 |
| 1735856700 | 16.8 | -0.15 | -0.88 | 16.84 | 16.9 | 16.7 | 1700 |
| 1735683960 | 16.95 | 0.56 | 3.42 | 16.95 | 16.95 | 16.95 | 200 |
| 1735597740 | 16.39 | 0.14 | 0.86 | 16.258 | 16.39 | 16.149999 | 1650 |
| 1735338000 | 16.25 | -0.35 | -2.11 | 16.05 | 16.5 | 16.05 | 2200 |
| 1735252020 | 16.6 | 0.45 | 2.79 | 16.6 | 16.6 | 16.6 | 100 |
| 1735078800 | 16.149999 | 0 | 0.00 | 16.149999 | 16.149999 | 16.149999 | 0 |
| 1734992400 | 16.149999 | 0.37 | 2.37 | 15.644 | 16.35 | 15.644 | 1036 |
| 1734733200 | 15.776 | -0.57 | -3.51 | 16 | 16 | 15.776 | 1880 |
| 1734647340 | 16.35 | 0 | 0.00 | 16.35 | 16.35 | 16.35 | 0 |
| 1734560940 | 16.35 | 0 | 0.00 | 16.35 | 16.35 | 16.35 | 200 |
| 1734474360 | 16.35 | 0.07 | 0.43 | 16.35 | 16.35 | 16.35 | 3642 |
| 1734388140 | 16.28 | 0 | 0.00 | 16.28 | 16.28 | 16.28 | 0 |
| 1734128940 | 16.28 | 0.53 | 3.37 | 16.05 | 16.6 | 15.95 | 1930 |
| 1734042000 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 0 |
| 1733955600 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 0 |
| 1733869200 | 15.75 | 0.66 | 4.37 | 15.5 | 15.76 | 15.5 | 680 |
| 1733782800 | 15.09 | -0.66 | -4.19 | 15.01 | 15.385 | 15.01 | 1132 |
| 1733523600 | 15.75 | 0.64 | 4.21 | 15.75 | 15.75 | 15.75 | 106 |
| 1733437500 | 15.113 | -0.64 | -4.04 | 14.84 | 15.113 | 14.84 | 200 |
| 1733351100 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 0 |
| 1733264700 | 15.75 | 0.45 | 2.94 | 15.75 | 15.75 | 15.75 | 100 |
| 1733177400 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 0 |
| 1732918200 | 15.3 | 0.4 | 2.71 | 15.2 | 15.5 | 15.2 | 4497 |
| 1732746540 | 14.896 | 0 | 0.00 | 14.896 | 14.896 | 14.896 | 0 |
| 1732660140 | 14.896 | 0.02 | 0.14 | 15 | 15.2 | 14.76 | 2100 |
| 1732573560 | 14.875 | 0.07 | 0.51 | 14.75 | 15 | 14.75 | 442 |
| 1732314000 | 14.8 | 0.19 | 1.29 | 14.9 | 14.9 | 14.8 | 811 |
| 1732227900 | 14.612 | -0.11 | -0.73 | 14.72 | 14.9 | 14.612 | 1900 |
| 1732141740 | 14.72 | 0.72 | 5.14 | 14.72 | 14.72 | 14.72 | 200 |
| 1732055040 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1731968640 | 14 | 0 | 0.00 | 14 | 14 | 14 | 486 |
| 1731709260 | 14 | -0.32 | -2.23 | 14.32 | 14.54 | 14 | 899 |
| 1731623160 | 14.32 | 0 | 0.00 | 14.32 | 14.32 | 14.32 | 0 |
| 1731536760 | 14.32 | 0 | 0.00 | 14.32 | 14.32 | 14.0775 | 1019 |
| 1731450480 | 14.32 | 0.95 | 7.11 | 13.7131 | 14.32 | 13.65 | 3651 |
| 1731363600 | 13.37 | 0.37 | 2.85 | 13.21 | 13.37 | 12.855 | 11507 |
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
