Premium
Federal Home Loan Mortgage Corporation (QB) (FMCKJ)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.251677852349 | 11.92 | 12.14 | 11.58 | 631772 | 11.8693719 | CS |
| 4 | -0.17 | -1.40264026403 | 12.12 | 12.48 | 10.37 | 842461 | 11.51076143 | CS |
| 12 | 1.78 | 17.5024582104 | 10.17 | 12.7 | 9.9 | 1042500 | 11.32840864 | CS |
| 26 | 8.31 | 228.296703297 | 3.64 | 12.7 | 3.5 | 1331578 | 8.47265904 | CS |
| 52 | 8.4 | 236.61971831 | 3.55 | 12.7 | 3.36 | 908929 | 7.3612147 | CS |
| 156 | 9.37 | 363.178294574 | 2.58 | 12.7 | 1.3 | 627630 | 4.84216896 | CS |
| 260 | 0.6 | 5.28634361233 | 11.35 | 12.7 | 1.3 | 705147 | 5.03994307 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 11.95 | 0.2 | 1.70 | 11.8 | 11.95 | 11.75 | 221999 |
| 1739485320 | 11.75 | -0.05 | -0.42 | 11.8 | 11.95 | 11.74 | 265283 |
| 1739398920 | 11.8 | -0.05 | -0.42 | 11.74 | 11.85 | 11.68 | 681349 |
| 1739312940 | 11.85 | 0.08 | 0.68 | 11.84 | 11.95 | 11.58 | 1091750 |
| 1739226000 | 11.77 | -0.2 | -1.67 | 12.14 | 12.14 | 11.77 | 63343 |
| 1738967160 | 11.97 | 0.12 | 1.01 | 11.92 | 12.13 | 11.87 | 1057136 |
| 1738880400 | 11.85 | 0.43 | 3.77 | 11.61 | 12.24 | 11.42 | 2710577 |
| 1738794000 | 11.42 | 0.12 | 1.06 | 11.33 | 11.55 | 11.26 | 154878 |
| 1738708080 | 11.3 | 0.64 | 6.00 | 10.65 | 11.33 | 10.65 | 940690 |
| 1738621740 | 10.66 | 0.01 | 0.09 | 10.49 | 10.75 | 10.4 | 368716 |
| 1738362000 | 10.65 | -0.13 | -1.21 | 10.63 | 10.75 | 10.42 | 1081325 |
| 1738276080 | 10.78 | -0.03 | -0.28 | 10.82 | 10.88 | 10.48 | 555622 |
| 1738189740 | 10.81 | -0.69 | -6.00 | 11.5 | 11.5 | 10.37 | 1977751 |
| 1738103280 | 11.5 | 0.05 | 0.44 | 11.4 | 11.65 | 11.4 | 188038 |
| 1738016820 | 11.45 | 0 | 0.00 | 11.3 | 11.45 | 11.11 | 429283 |
| 1737757440 | 11.45 | -0.19 | -1.63 | 11.4 | 12.25 | 10.96 | 1946760 |
| 1737671220 | 11.64 | 0.02 | 0.17 | 11.5 | 11.73 | 11.35 | 140031 |
| 1737584640 | 11.62 | -0.31 | -2.60 | 11.93 | 12.03 | 11.2 | 672859 |
| 1737498540 | 11.93 | -0.55 | -4.41 | 12.21 | 12.47 | 11.86 | 688096 |
| 1737152880 | 12.48 | 0.38 | 3.14 | 12.12 | 12.48 | 11.97 | 993270 |
| 1737066420 | 12.1 | -0.18 | -1.47 | 12.34 | 12.34 | 12.06 | 932404 |
| 1736979720 | 12.28 | -0.02 | -0.16 | 12.41 | 12.7 | 12.25 | 1092913 |
| 1736893380 | 12.3 | 0.49 | 4.15 | 11.81 | 12.41 | 11.81 | 2181914 |
| 1736806800 | 11.81 | -0.32 | -2.64 | 12.24 | 12.33 | 11.61 | 1860275 |
| 1736547720 | 12.13 | 0.3 | 2.54 | 11.84 | 12.25 | 11.8 | 1514080 |
| 1736375340 | 11.83 | -0.02 | -0.17 | 11.86 | 12 | 11.66 | 1806628 |
| 1736288940 | 11.85 | -0.14 | -1.17 | 11.95 | 12 | 11.73 | 287634 |
| 1736202360 | 11.99 | -0.11 | -0.91 | 12.24 | 12.24 | 11.81 | 1311147 |
| 1735942980 | 12.1 | 0.29 | 2.46 | 11.5 | 12.27 | 11.5 | 869935 |
| 1735856700 | 11.81 | -0.08 | -0.67 | 11.94 | 11.94 | 11.58 | 289305 |
| 1735683960 | 11.89 | 0.19 | 1.62 | 11.7 | 11.94 | 11.67 | 389629 |
| 1735597740 | 11.7 | 0.41 | 3.63 | 11.25 | 11.9 | 11.1 | 530771 |
| 1735338000 | 11.29 | -0.2 | -1.74 | 11.45 | 11.62 | 11.25 | 172093 |
| 1735252020 | 11.49 | -0.09 | -0.78 | 11.64 | 11.66 | 11.29 | 202884 |
| 1735078200 | 11.58 | -0.12 | -1.03 | 11.7 | 11.74 | 11.43 | 310828 |
| 1734992400 | 11.7 | 0.49 | 4.37 | 11.21 | 11.86 | 11.2 | 838515 |
| 1734733200 | 11.21 | 0.17 | 1.54 | 11.05 | 11.25 | 11.04 | 344500 |
| 1734646800 | 11.04 | -0.11 | -0.99 | 11.09 | 11.25 | 11.04 | 920781 |
| 1734560940 | 11.15 | 0.01 | 0.09 | 11.15 | 11.29 | 11.04 | 4888851 |
| 1734474360 | 11.14 | 0.12 | 1.09 | 11.11 | 11.271 | 10.91 | 2248325 |
| 1734388140 | 11.02 | 0.17 | 1.57 | 10.87 | 11.09 | 10.8 | 289742 |
| 1734128940 | 10.85 | -0.24 | -2.16 | 11.11 | 11.11 | 10.8 | 229651 |
| 1734042480 | 11.09 | -0.17 | -1.51 | 11.28 | 11.37 | 11.02 | 911245 |
| 1733955900 | 11.26 | -0.03 | -0.27 | 11.15 | 11.28 | 11.13 | 492153 |
| 1733869200 | 11.29 | 0.36 | 3.29 | 10.71 | 11.49 | 10.71 | 2543766 |
| 1733782800 | 10.93 | 0.18 | 1.67 | 10.775 | 11.02 | 10.5 | 1387961 |
| 1733523600 | 10.75 | 0.28 | 2.67 | 10.6 | 10.75 | 10.6 | 426695 |
| 1733437500 | 10.47 | 0.14 | 1.36 | 10.3 | 10.64 | 10.3 | 736910 |
| 1733350980 | 10.33 | 0.03 | 0.29 | 10.1 | 10.41 | 9.9 | 1777859 |
| 1733264700 | 10.3 | 0.1 | 0.98 | 10.05 | 10.35 | 10.05 | 714878 |
| 1733178180 | 10.2 | -0.37 | -3.50 | 10.35 | 10.61 | 9.998 | 604950 |
| 1732918200 | 10.57 | -0.02 | -0.19 | 10.57 | 10.65 | 10.5 | 277666 |
| 1732746540 | 10.59 | 0.09 | 0.86 | 10.455 | 10.65 | 10.4505 | 391182 |
| 1732660140 | 10.5 | -0.3 | -2.78 | 10.8 | 10.8 | 10.25 | 500627 |
| 1732573560 | 10.8 | 0.5 | 4.85 | 10.4 | 11.06 | 10.4 | 4935471 |
| 1732314000 | 10.3 | 0.16 | 1.58 | 10.17 | 10.35 | 10.16 | 2116590 |
| 1732227900 | 10.14 | -0.12 | -1.17 | 10.26 | 10.41 | 9.97 | 3916004 |
| 1732141740 | 10.26 | -0.14 | -1.35 | 10.35 | 10.35 | 9.98 | 903381 |
| 1732054800 | 10.4 | 0.08 | 0.78 | 10.33 | 10.5 | 10.22 | 1989387 |
| 1731968640 | 10.32 | 0.4 | 4.03 | 9.95 | 10.35 | 9.94 | 3068988 |
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
