Premium
Federal Home Loan Mortgage Corporation (QB) (FMCCO)
USOTC
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 | 1.55 | 9.01162790698 | 17.2 | 18.75 | 17.05 | 2323 | 17.4553451 | CS |
| 4 | 3.35 | 21.7532467532 | 15.4 | 18.75 | 15.4 | 32235 | 16.98432718 | CS |
| 12 | 11.87 | 172.529069767 | 6.88 | 18.75 | 6.52 | 20217 | 15.56231217 | CS |
| 26 | 11.4 | 155.102040816 | 7.35 | 18.75 | 5.11 | 17041 | 12.33738387 | CS |
| 52 | 14.55 | 346.428571429 | 4.2 | 18.75 | 4.2 | 11523 | 11.53362101 | CS |
| 156 | 14.25 | 316.666666667 | 4.5 | 18.75 | 2.105 | 7762 | 7.77270185 | CS |
| 260 | -0.55 | -2.84974093264 | 19.3 | 19.73 | 2.105 | 7382 | 9.94031962 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 18.75 | 1.3 | 7.45 | 17.05 | 18.75 | 17.05 | 6500 |
| 1735856760 | 17.45 | 0 | 0.00 | 17.45 | 17.45 | 17.45 | 0 |
| 1735683960 | 17.45 | 0.37 | 2.17 | 17.4755 | 17.4755 | 17.45 | 1394 |
| 1735597740 | 17.08 | -0.48 | -2.73 | 17.104 | 17.104 | 17.08 | 1200 |
| 1735338000 | 17.56 | 0.36 | 2.12 | 17.2 | 17.56 | 17.05 | 4375 |
| 1735252020 | 17.196 | -0.3 | -1.74 | 17.196 | 17.196 | 17.196 | 200 |
| 1735078200 | 17.5 | 0.28 | 1.63 | 17.25 | 17.5 | 17.25 | 2600 |
| 1734992400 | 17.22 | 0 | 0.00 | 17.22 | 17.22 | 17.22 | 0 |
| 1734733200 | 17.22 | 0.71 | 4.30 | 16.51 | 17.22 | 16.51 | 3100 |
| 1734646800 | 16.51 | -0.49 | -2.88 | 16.695 | 17.25 | 16.51 | 1500 |
| 1734560940 | 17 | -0.05 | -0.29 | 17.25 | 17.25 | 16.51 | 378860 |
| 1734474540 | 17.05 | 0 | 0.00 | 17.05 | 17.05 | 17.05 | 0 |
| 1734388140 | 17.05 | 0.05 | 0.29 | 17.05 | 17.05 | 17.05 | 2125 |
| 1734128880 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1734042480 | 17 | 0.67 | 4.09 | 17 | 17.15 | 17 | 8630 |
| 1733955900 | 16.332 | -0.62 | -3.65 | 16.5 | 16.5 | 16.332 | 400 |
| 1733869200 | 16.95 | 1.45 | 9.35 | 15.75 | 16.95 | 15.75 | 7688 |
| 1733782800 | 15.5 | 0.34 | 2.26 | 15.4 | 15.577 | 15.4 | 6988 |
| 1733523900 | 15.158 | 0 | 0.00 | 15.158 | 15.158 | 15.158 | 0 |
| 1733437500 | 15.158 | -0.71 | -4.49 | 15.2 | 15.32 | 15.1568 | 400 |
| 1733350980 | 15.87 | 0 | 0.00 | 15.87 | 15.87 | 15.87 | 0 |
| 1733264580 | 15.87 | 0 | 0.00 | 15.87 | 15.87 | 15.87 | 0 |
| 1733178180 | 15.87 | 0.37 | 2.39 | 15.23 | 15.87 | 14.5 | 4447 |
| 1732918200 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 300 |
| 1732746540 | 15.5 | 0.45 | 2.99 | 15.5 | 15.5 | 15.5 | 635 |
| 1732660140 | 15.05 | -0.07 | -0.46 | 15.25 | 15.275 | 15.05 | 300 |
| 1732573560 | 15.12 | 0.86 | 6.03 | 14.99 | 15.49 | 14.7908 | 197507 |
| 1732314300 | 14.26 | 0 | 0.00 | 14.26 | 14.26 | 14.26 | 0 |
| 1732227900 | 14.26 | -0.2 | -1.36 | 14.82 | 14.83 | 14.26 | 5414 |
| 1732141740 | 14.456 | -0.34 | -2.32 | 14.26 | 14.456 | 14.26 | 750 |
| 1732054800 | 14.8 | 0.23 | 1.58 | 14.6 | 14.8 | 14.6 | 96254 |
| 1731968640 | 14.57 | 0.37 | 2.61 | 14.57 | 14.57 | 14.57 | 100 |
| 1731709260 | 14.2 | 0 | 0.00 | 14.2 | 14.2 | 14.0875 | 14300 |
| 1731623160 | 14.2 | 0 | 0.00 | 14.2 | 14.2 | 14.2 | 0 |
| 1731536760 | 14.2 | -0.39 | -2.67 | 14.2 | 14.2 | 14.18 | 2100 |
| 1731450480 | 14.59 | 0.57 | 4.07 | 14 | 14.59 | 13.75 | 9335 |
| 1731363600 | 14.02 | 1.02 | 7.85 | 13.37 | 14.02 | 13.02 | 1277 |
| 1731104400 | 13 | 0.1 | 0.78 | 12.1 | 13 | 12.1 | 21232 |
| 1731018540 | 12.9 | 0.9 | 7.50 | 12 | 13.2 | 12 | 7411 |
| 1730931600 | 12 | 4.8 | 66.67 | 11.87 | 12 | 10.99 | 18154 |
| 1730845680 | 7.2 | 0.49 | 7.30 | 6.72 | 7.2 | 6.72 | 1042 |
| 1730759160 | 6.71 | -0.24 | -3.45 | 6.62 | 6.71 | 6.62 | 2764 |
| 1730496420 | 6.95 | 0.05 | 0.72 | 6.87 | 6.95 | 6.5199999 | 1216 |
| 1730409780 | 6.9 | -0.28 | -3.90 | 6.9 | 6.9 | 6.9 | 100 |
| 1730323500 | 7.18 | 0.1 | 1.38 | 7.05 | 7.18 | 7.05 | 200 |
| 1730237280 | 7.0825 | -0.12 | -1.63 | 6.96 | 7.2 | 6.96 | 10181 |
| 1730150880 | 7.2 | 0.1 | 1.41 | 7 | 7.2 | 7 | 753 |
| 1729891500 | 7.1 | -0.63 | -8.15 | 7.26 | 7.26 | 7.1 | 500 |
| 1729805100 | 7.73 | 0 | 0.00 | 7.73 | 7.73 | 7.73 | 0 |
| 1729718700 | 7.73 | 0 | 0.00 | 7.73 | 7.73 | 7.73 | 0 |
| 1729632300 | 7.73 | 0.68 | 9.65 | 7.5 | 7.73 | 7.5 | 400 |
| 1729545600 | 7.05 | 0.17 | 2.47 | 7 | 7.06 | 7 | 5862 |
| 1729286700 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
| 1729200300 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
| 1729113900 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
| 1729027500 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
| 1728941100 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
| 1728681900 | 6.88 | 0.58 | 9.21 | 6.88 | 6.88 | 6.88 | 6900 |
| 1728595560 | 6.3 | 0.23 | 3.70 | 6.3 | 6.3 | 6.3 | 100 |
| 1728508980 | 6.075 | 0 | 0.00 | 6.075 | 6.075 | 6.075 | 0 |
| 1728422580 | 6.075 | 0.19 | 3.23 | 6.105 | 6.15 | 5.93 | 1008 |
| 1728336000 | 5.885 | -0.12 | -1.92 | 6.0199999 | 6.0199999 | 5.885 | 374558 |
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
