Premium
Federal Home Loan Mortgage Corporation (QB) (FMCKL)
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 | -0.975 | -10.0983946142 | 9.655 | 9.655 | 8.68 | 33575 | 9.34429301 | CS |
| 4 | -0.95 | -9.86500519211 | 9.63 | 10.14 | 8.68 | 38234 | 9.69858652 | CS |
| 12 | 1.78 | 25.7971014493 | 6.9 | 10.14 | 6.85 | 27597 | 8.95737608 | CS |
| 26 | 4.88 | 128.421052632 | 3.8 | 10.14 | 2.84 | 32564 | 6.61630166 | CS |
| 52 | 5.02 | 137.158469945 | 3.66 | 10.14 | 2.84 | 36298 | 5.24455228 | CS |
| 156 | 6.52 | 301.851851852 | 2.16 | 10.14 | 1.28 | 29062 | 3.7630431 | CS |
| 260 | -1.67 | -16.1352657005 | 10.35 | 11.11 | 1.25 | 28541 | 3.64196289 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738276080 | 8.95 | -0.2 | -2.19 | 9.091 | 9.091 | 8.95 | 4026 |
| 1738189740 | 9.15 | -0.34 | -3.58 | 9.15 | 9.15 | 9.15 | 164 |
| 1738103280 | 9.49 | 0.09 | 0.96 | 9.49 | 9.49 | 9.3645 | 3005 |
| 1738016820 | 9.4 | 0.05 | 0.53 | 9.25 | 9.4 | 9 | 5289 |
| 1737757440 | 9.35 | -0.15 | -1.58 | 9.655 | 9.655 | 9.35 | 155389 |
| 1737671220 | 9.5 | -0.35 | -3.55 | 9.4 | 9.5 | 9.25 | 9027 |
| 1737584940 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1737498540 | 9.85 | -0.13 | -1.30 | 10 | 10.1 | 9.45 | 58100 |
| 1737152880 | 9.98 | -0.11 | -1.09 | 10.12 | 10.14 | 9.45 | 16903 |
| 1737066420 | 10.09 | 0.12 | 1.15 | 9.95 | 10.09 | 9.8825 | 4600 |
| 1736979720 | 9.975 | 0.15 | 1.58 | 9.8875 | 9.975 | 9.8875 | 300 |
| 1736893380 | 9.82 | 0.13 | 1.34 | 9.75 | 9.94 | 9.75 | 302600 |
| 1736806920 | 9.69 | 0 | 0.00 | 9.69 | 9.69 | 9.69 | 0 |
| 1736547720 | 9.69 | -0.11 | -1.12 | 9.69 | 9.69 | 9.69 | 191 |
| 1736375340 | 9.8 | -0.02 | -0.19 | 9.8 | 9.8074999 | 9.7899999 | 23402 |
| 1736288940 | 9.8185 | -0.11 | -1.12 | 9.75 | 9.8185 | 9.67 | 305 |
| 1736202360 | 9.93 | -0.04 | -0.44 | 9.98 | 10 | 9.93 | 26114 |
| 1735942980 | 9.974 | 0.57 | 6.11 | 9.63 | 10 | 9.575 | 2326 |
| 1735856700 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 100 |
| 1735683960 | 9.4 | 0 | 0.00 | 9.3615 | 9.4 | 9.3615 | 2001 |
| 1735597740 | 9.4 | 0.24 | 2.67 | 9.2899999 | 9.4 | 9.06 | 6104 |
| 1735338000 | 9.1557 | 0.15 | 1.62 | 9.25 | 9.5399999 | 9.1557 | 6802 |
| 1735252020 | 9.01 | -0.24 | -2.59 | 9.3 | 9.35 | 9.01 | 9190 |
| 1735078200 | 9.25 | 0.25 | 2.78 | 9.25 | 9.25 | 9.25 | 1006 |
| 1734992400 | 9 | -0.21 | -2.24 | 9.19 | 9.25 | 8.85 | 19870 |
| 1734733200 | 9.2065 | 0 | 0.00 | 9.2065 | 9.2065 | 9.2065 | 0 |
| 1734646800 | 9.2065 | 0.01 | 0.07 | 9.09 | 9.2065 | 8.95 | 805 |
| 1734560940 | 9.2 | -0.04 | -0.38 | 9 | 9.2 | 8.88 | 107200 |
| 1734474360 | 9.235 | 0.23 | 2.61 | 8.8825 | 9.235 | 8.8 | 1803 |
| 1734388140 | 9 | 0 | 0.00 | 9 | 9 | 9 | 976 |
| 1734128880 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1734042480 | 9 | 0 | 0.00 | 9.0574999 | 9.0574999 | 8.75 | 4110 |
| 1733955900 | 9 | -0.17 | -1.85 | 8.955 | 9.16 | 8.955 | 2791 |
| 1733869200 | 9.17 | 0.57 | 6.63 | 8.73 | 9.17 | 8.73 | 5620 |
| 1733782800 | 8.6 | 0.03 | 0.36 | 8.55 | 8.6 | 8.52 | 25101 |
| 1733523600 | 8.5695 | 0.07 | 0.82 | 8.4 | 8.58 | 8.4 | 37750 |
| 1733437500 | 8.5 | 0.25 | 3.03 | 8.5 | 8.5 | 8.5 | 802 |
| 1733350980 | 8.25 | -0.25 | -2.94 | 8.251 | 8.251 | 7.5101 | 23300 |
| 1733263800 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1733177400 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1732918200 | 8.5 | 0 | 0.00 | 8.61 | 8.66 | 8.2 | 62387 |
| 1732746540 | 8.5 | 0.3 | 3.66 | 8.486 | 8.56 | 8.15 | 164076 |
| 1732660140 | 8.2 | -0.45 | -5.20 | 8.09 | 8.2 | 8.09 | 965 |
| 1732573560 | 8.65 | 0.65 | 8.09 | 8.35 | 8.65 | 8.35 | 2912 |
| 1732314000 | 8.0025 | -0.2 | -2.41 | 8.105 | 8.105 | 8.0025 | 664 |
| 1732227900 | 8.2 | 0.2 | 2.50 | 8.2 | 8.265 | 7.9 | 3040 |
| 1732141740 | 8 | -0.25 | -3.03 | 8.1 | 8.1 | 8 | 503 |
| 1732054800 | 8.25 | 0.19 | 2.36 | 8.0925 | 8.25 | 7.95 | 8246 |
| 1731968640 | 8.06 | 0.06 | 0.75 | 8.1 | 8.1 | 8 | 1357 |
| 1731709260 | 8 | 0.15 | 1.91 | 7.75 | 8.05 | 7.555 | 15381 |
| 1731622800 | 7.85 | 0.1 | 1.29 | 7.72 | 7.85 | 7.6375 | 6176 |
| 1731536760 | 7.75 | -0.25 | -3.13 | 8.05 | 8.14 | 7.75 | 1801 |
| 1731450480 | 8 | 0.29 | 3.76 | 7.6 | 8.05 | 7.6 | 19240 |
| 1731363600 | 7.71 | 0.36 | 4.90 | 7.35 | 7.71 | 7.33 | 80572 |
| 1731104400 | 7.3499 | 0.55 | 8.09 | 6.9 | 7.35 | 6.85 | 117873 |
| 1731018540 | 6.8 | 0.01 | 0.15 | 6.5 | 7.1 | 6.5 | 30034 |
| 1730931600 | 6.79 | 3.08 | 83.02 | 4.83 | 6.85 | 3.95 | 812134 |
| 1730845680 | 3.71 | 0.12 | 3.34 | 3.8 | 3.8 | 3.69 | 5600 |
| 1730759160 | 3.59 | 0 | 0.00 | 3.6 | 3.6351 | 3.59 | 3100 |
| 1730496420 | 3.59 | -0.02 | -0.55 | 3.59 | 3.59 | 3.59 | 2500 |
| 1730409780 | 3.61 | -0.15 | -4.05 | 3.61 | 3.61 | 3.61 | 3000 |
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
