Premium
Fannie Mae (QB) (FNMAI)
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 | 0.275 | 2.75965880582 | 9.965 | 10.5 | 9.96 | 4667 | 10.2656795 | CS |
| 4 | 0.04 | 0.392156862745 | 10.2 | 10.59 | 8.75 | 6342 | 10.02206778 | CS |
| 12 | 1.79 | 21.1834319527 | 8.45 | 10.59 | 8.26 | 26209 | 9.36068814 | CS |
| 26 | 7.09 | 225.079365079 | 3.15 | 10.59 | 2.79 | 38067 | 5.9354312 | CS |
| 52 | 7.188 | 235.517693316 | 3.052 | 10.59 | 2.77 | 24062 | 5.57418054 | CS |
| 156 | 7.99 | 355.111111111 | 2.25 | 10.59 | 1.18 | 25539 | 3.66166481 | CS |
| 260 | -0.14 | -1.34874759152 | 10.38 | 10.65 | 1.18 | 27577 | 3.62359544 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739398920 | 10.24 | 0 | 0.01 | 10.02 | 10.24 | 10 | 5357 |
| 1739312400 | 10.2385 | 0 | 0.00 | 10.2385 | 10.2385 | 10.2385 | 0 |
| 1739226000 | 10.2385 | -0.01 | -0.11 | 10.25 | 10.25 | 10.2385 | 2001 |
| 1738967160 | 10.25 | -0.1 | -0.92 | 10.34 | 10.5 | 10.25 | 12942 |
| 1738880400 | 10.345 | 0.38 | 3.81 | 9.96 | 10.345 | 9.96 | 3623 |
| 1738794000 | 9.965 | 0.22 | 2.21 | 9.965 | 9.965 | 9.965 | 100 |
| 1738708080 | 9.75 | 0.37 | 3.94 | 9.5 | 9.75 | 9.475 | 400 |
| 1738621740 | 9.38 | -0.12 | -1.26 | 8.89 | 9.38 | 8.75 | 903 |
| 1738362000 | 9.5 | 0.5 | 5.56 | 9.5 | 9.5 | 9 | 6110 |
| 1738276080 | 9 | -0.05 | -0.55 | 9.25 | 9.25 | 9 | 8236 |
| 1738189740 | 9.05 | -0.78 | -7.97 | 9.75 | 9.75 | 9 | 2156 |
| 1738103280 | 9.834 | 0.27 | 2.87 | 9.674 | 9.99 | 9.674 | 1560 |
| 1738016820 | 9.56 | -0.2 | -2.05 | 9.8425 | 9.8425 | 9.56 | 3808 |
| 1737757440 | 9.76 | -0.44 | -4.31 | 9.75 | 9.81 | 9.75 | 13811 |
| 1737671040 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1737584640 | 10.2 | -0.05 | -0.49 | 10.2 | 10.2 | 10.2 | 800 |
| 1737498540 | 10.25 | -0.27 | -2.57 | 10.53 | 10.59 | 10.25 | 36927 |
| 1737152880 | 10.52 | 0.04 | 0.38 | 10.1 | 10.52 | 10 | 10922 |
| 1737066420 | 10.48 | 0.08 | 0.77 | 10.26 | 10.49 | 10.1 | 2369 |
| 1736979720 | 10.4 | -0.17 | -1.61 | 10.2 | 10.4 | 10.2 | 1150 |
| 1736893380 | 10.57 | 0.21 | 2.03 | 10.41 | 10.57 | 10.11 | 2604 |
| 1736806800 | 10.36 | 0.21 | 2.07 | 10.195 | 10.36 | 9.99 | 6505 |
| 1736547720 | 10.15 | 0.02 | 0.20 | 10.069 | 10.48 | 10.0428 | 8919 |
| 1736375340 | 10.13 | 0.24 | 2.43 | 9.89 | 10.13 | 9.82 | 5895 |
| 1736288940 | 9.89 | -0.01 | -0.10 | 9.9 | 9.9 | 9.77 | 10424 |
| 1736202360 | 9.9 | -0.38 | -3.70 | 10.29 | 10.29 | 9.9 | 77370 |
| 1735942980 | 10.28 | 0.29 | 2.90 | 9.9 | 10.41 | 9.66 | 116255 |
| 1735856760 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.99 | 0 |
| 1735683960 | 9.99 | -0.01 | -0.10 | 9.5 | 9.99 | 9.5 | 1221 |
| 1735597740 | 10 | 0.32 | 3.31 | 9.3275 | 10 | 9.3275 | 7550 |
| 1735338000 | 9.68 | 0.18 | 1.89 | 9.452 | 9.68 | 9.41 | 3000 |
| 1735252020 | 9.5 | -0.09 | -0.94 | 9.7899999 | 9.7899999 | 9.5 | 755 |
| 1735078200 | 9.59 | 0.04 | 0.42 | 9.55 | 9.59 | 9.34 | 5450 |
| 1734992400 | 9.55 | 0.3 | 3.24 | 9.35 | 9.6199999 | 9.23 | 27220 |
| 1734733200 | 9.25 | 0 | 0.00 | 9.25 | 9.275 | 9.25 | 14100 |
| 1734646800 | 9.25 | -0.06 | -0.67 | 9.31 | 9.31 | 9.25 | 5000 |
| 1734560940 | 9.3125 | 0.06 | 0.68 | 9.25 | 9.35 | 9.2001 | 255155 |
| 1734474360 | 9.25 | 0 | 0.00 | 9.25 | 9.4 | 9.25 | 18750 |
| 1734388140 | 9.25 | 0 | 0.00 | 9.25 | 9.3 | 9.25 | 27504 |
| 1734128940 | 9.25 | 0.05 | 0.54 | 9.375 | 9.375 | 9.25 | 25271 |
| 1734042480 | 9.2 | -0.06 | -0.65 | 9.25 | 9.35 | 9.2 | 7000 |
| 1733955900 | 9.26 | 0.06 | 0.65 | 9.22 | 9.3905 | 9.22 | 116673 |
| 1733869200 | 9.2 | 0.17 | 1.88 | 8.95 | 9.32 | 8.95 | 118943 |
| 1733782800 | 9.03 | 0.18 | 2.03 | 8.76 | 9.07 | 8.76 | 14150 |
| 1733523600 | 8.85 | 0.15 | 1.72 | 8.642 | 9 | 8.642 | 285437 |
| 1733437500 | 8.7 | 0.43 | 5.20 | 8.27 | 8.8166 | 8.27 | 8820 |
| 1733350980 | 8.27 | -0.18 | -2.13 | 8.45 | 8.65 | 8.27 | 1500 |
| 1733264700 | 8.45 | -0.01 | -0.12 | 8.46 | 8.65 | 8.27 | 3607 |
| 1733178180 | 8.46 | -0.34 | -3.86 | 8.4 | 8.5 | 8.4 | 5498 |
| 1732918200 | 8.8 | 0.3 | 3.53 | 8.8 | 8.8 | 8.75 | 11442 |
| 1732746540 | 8.5 | 0.05 | 0.58 | 8.5 | 8.75 | 8.46 | 3700 |
| 1732660140 | 8.4507999 | -0.29 | -3.31 | 8.5025 | 8.5025 | 8.4507999 | 313 |
| 1732573560 | 8.74 | 0.44 | 5.30 | 8.57 | 8.7449999 | 8.26 | 5803 |
| 1732314000 | 8.3 | -0.11 | -1.29 | 8.3 | 8.3 | 8.3 | 987 |
| 1732227900 | 8.4085 | -0 | -0.02 | 8.45 | 8.49 | 8.26 | 25830 |
| 1732141200 | 8.41 | 0 | 0.00 | 8.41 | 8.41 | 8.41 | 0 |
| 1732054800 | 8.41 | 0.31 | 3.83 | 8.124 | 8.5 | 8.124 | 25007 |
| 1731968640 | 8.1 | 0.1 | 1.25 | 8 | 8.39 | 7.9425 | 15771 |
| 1731709260 | 8 | 0.15 | 1.91 | 7.85 | 8 | 7.58 | 25051 |
| 1731622800 | 7.85 | 0.05 | 0.64 | 7.6 | 8 | 7.37 | 8063 |
| 1731536760 | 7.8 | -0.46 | -5.57 | 7.75 | 8.129 | 7.75 | 1840 |
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
