Premium
Federal Home Loan Mortgage Corporation (QB) (FMCCO)
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 | 0.62 | 4.06557377049 | 15.25 | 15.87 | 14.5 | 1421 | 15.76582013 | CS |
| 4 | 9.15 | 136.160714286 | 6.72 | 15.87 | 6.72 | 22386 | 14.64664666 | CS |
| 12 | 9.54 | 150.710900474 | 6.33 | 15.87 | 5.77 | 22096 | 10.11959696 | CS |
| 26 | 8.77 | 123.521126761 | 7.1 | 15.87 | 5.11 | 12371 | 9.95904315 | CS |
| 52 | 12.6 | 385.321100917 | 3.27 | 15.87 | 3.25 | 8812 | 9.24078102 | CS |
| 156 | 10.65 | 204.022988506 | 5.22 | 15.87 | 2.105 | 6787 | 6.21556095 | CS |
| 260 | -1.13 | -6.64705882353 | 17 | 19.73 | 2.105 | 7355 | 10.12182151 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1728077400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1727991000 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1727904600 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1727818200 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1727731800 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1727472600 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1727386200 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1727299200 | 6 | -0.02 | -0.27 | 6 | 6.0199999 | 6 | 7600 |
| 1727213340 | 6.0164 | 0 | 0.00 | 6.0164 | 6.0164 | 6.0164 | 0 |
| 1727126940 | 6.0164 | 0.25 | 4.27 | 5.98 | 6.05 | 5.91 | 1543 |
| 1726867620 | 5.7699999 | 0 | 0.00 | 5.7699999 | 5.7699999 | 5.7699999 | 0 |
| 1726781220 | 5.7699999 | -0.68 | -10.54 | 5.7699999 | 5.7699999 | 5.7699999 | 100 |
| 1726694640 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1726608240 | 6.45 | 0.12 | 1.90 | 6.33 | 6.45 | 6.33 | 1000 |
| 1726522140 | 6.33 | 0 | 0.00 | 6.33 | 6.33 | 6.33 | 0 |
| 1726262940 | 6.33 | -0.17 | -2.62 | 6.33 | 6.33 | 6.33 | 100 |
| 1726176360 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1726089960 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1726003560 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1725917160 | 6.5 | 0.25 | 4.00 | 6.3099999 | 6.5 | 6.3099999 | 413 |
| 1725658020 | 6.25 | 0.74 | 13.43 | 5.94 | 6.25 | 5.94 | 550 |
| 1725571440 | 5.51 | 0 | 0.00 | 5.51 | 5.63 | 5.51 | 654 |
| 1725485280 | 5.51 | 0 | 0.00 | 5.51 | 5.51 | 5.51 | 0 |
| 1725398880 | 5.51 | -0.29 | -5.00 | 5.51 | 5.51 | 5.51 | 4367 |
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
