Premium
Federal Home Loan Mortgage Corporation (QB) (FMCKL)
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 | 0.749 | 9.07768755302 | 8.251 | 9.17 | 7.5101 | 18515 | 8.53320758 | CS |
| 4 | 0.95 | 11.801242236 | 8.05 | 9.17 | 7.5101 | 21181 | 8.46115695 | CS |
| 12 | 5.79 | 180.373831776 | 3.21 | 9.17 | 2.95 | 40565 | 6.16322928 | CS |
| 26 | 5.025 | 126.41509434 | 3.975 | 9.17 | 2.84 | 46184 | 5.01869128 | CS |
| 52 | 7.185 | 395.867768595 | 1.815 | 9.17 | 1.73 | 57147 | 3.7988983 | CS |
| 156 | 5.9 | 190.322580645 | 3.1 | 9.17 | 1.28 | 31480 | 3.32681865 | CS |
| 260 | -1.51 | -14.3672692674 | 10.51 | 11.95 | 1.25 | 29749 | 4.00024289 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730323500 | 3.7625 | -0.14 | -3.53 | 3.7625 | 3.7625 | 3.7625 | 220 |
| 1730237280 | 3.9 | -0.1 | -2.50 | 4.05 | 4.05 | 3.9 | 100100 |
| 1730150700 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1729891500 | 4 | 0.19 | 4.99 | 4 | 4 | 4 | 3100 |
| 1729805160 | 3.81 | -0.47 | -10.98 | 4 | 4 | 3.81 | 1323 |
| 1729718700 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1729632300 | 4.28 | 0.19 | 4.65 | 4.16 | 4.28 | 4.16 | 23089 |
| 1729545600 | 4.09 | 0.12 | 3.02 | 3.95 | 4.09 | 3.95 | 700 |
| 1729286400 | 3.97 | 0 | 0.00 | 3.97 | 3.97 | 3.97 | 0 |
| 1729200000 | 3.97 | 0.38 | 10.58 | 3.97 | 3.97 | 3.97 | 100 |
| 1729113960 | 3.59 | 0.04 | 1.13 | 3.9 | 3.9 | 3.59 | 1200 |
| 1729027680 | 3.55 | -0.18 | -4.83 | 3.55 | 3.55 | 3.55 | 50000 |
| 1728941220 | 3.73 | 0.3 | 8.75 | 3.73 | 3.73 | 3.73 | 1100 |
| 1728681900 | 3.43 | 0.11 | 3.31 | 3.43 | 3.43 | 3.43 | 100 |
| 1728595560 | 3.32 | 0.03 | 0.91 | 3.21 | 3.34 | 3.21 | 610 |
| 1728508800 | 3.29 | 0.22 | 7.08 | 3.3 | 3.3 | 3.29 | 151903 |
| 1728422400 | 3.0724999 | 0 | 0.00 | 3.0724999 | 3.0724999 | 3.0724999 | 0 |
| 1728336000 | 3.0724999 | 0.12 | 4.15 | 3 | 3.225 | 2.9875 | 3750 |
| 1728077220 | 2.95 | -0.03 | -1.09 | 3 | 3.1375 | 2.95 | 3159 |
| 1727990760 | 2.9825 | -0.19 | -6.06 | 3 | 3.0375 | 2.9825 | 4276 |
| 1727904000 | 3.175 | -0.18 | -5.22 | 3.225 | 3.225 | 3.1 | 12041 |
| 1727817780 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1727731380 | 3.35 | 0.15 | 4.69 | 3.33 | 3.35 | 3.33 | 104000 |
| 1727472000 | 3.2 | 0.15 | 4.92 | 3 | 3.2 | 3 | 10100 |
| 1727386200 | 3.05 | -0.14 | -4.39 | 3.09 | 3.09 | 3.05 | 1900 |
| 1727299200 | 3.19 | 0.08 | 2.62 | 3.1 | 3.2725 | 3.05 | 85450 |
| 1727212800 | 3.1085 | 0.02 | 0.66 | 3.23 | 3.2599999 | 3.1085 | 13400 |
| 1727126940 | 3.088 | -0.11 | -3.50 | 3.15 | 3.15 | 3 | 12074 |
| 1726867620 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1726781220 | 3.2 | 0 | 0.00 | 3.21 | 3.21 | 3.05 | 10400 |
| 1726694640 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1726608240 | 3.2 | 0 | 0.00 | 3.21 | 3.3365 | 3.2 | 23600 |
| 1726522140 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1726262940 | 3.2 | 0.1 | 3.23 | 3.3 | 3.3 | 3.2 | 1477 |
| 1726176540 | 3.1 | -0.09 | -2.82 | 3.16 | 3.16 | 3.1 | 3500 |
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
