Premium
Fannie Mae (QB) (FNMAS)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.93 | -8.10810810811 | 11.47 | 11.59 | 10.54 | 450643 | 11.21903739 | CS |
| 4 | -1.206 | -10.2673250468 | 11.746 | 12.17 | 10.54 | 652096 | 11.69104098 | CS |
| 12 | -0.98 | -8.50694444444 | 11.52 | 13.46 | 10.54 | 618312 | 12.31137287 | CS |
| 26 | -4.68 | -30.7490144547 | 15.22 | 15.5 | 9.93 | 892399 | 12.76857125 | CS |
| 52 | -4.46 | -29.7333333333 | 15 | 18 | 9.93 | 897953 | 14.46927825 | CS |
| 156 | 8.19 | 348.510638298 | 2.35 | 18 | 1.77 | 971067 | 9.87828086 | CS |
| 260 | 8.38 | 387.962962963 | 2.16 | 18 | 1.44 | 826367 | 7.70488621 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783027740 | 10.54 | -0.36 | -3.30 | 10.93 | 10.93 | 10.54 | 261429 |
| 1782941280 | 10.9 | -0.01 | -0.09 | 10.91 | 11 | 10.64 | 246025 |
| 1782854880 | 10.91 | -0.39 | -3.45 | 11.2 | 11.33 | 10.83 | 558507 |
| 1782768300 | 11.3 | 0.01 | 0.09 | 11.29 | 11.4 | 11.01 | 159231 |
| 1782509280 | 11.29 | -0.26 | -2.25 | 11.3 | 11.44 | 10.85 | 725235 |
| 1782422460 | 11.55 | 0.07 | 0.61 | 11.47 | 11.59 | 11.31 | 564216 |
| 1782336000 | 11.48 | -0.13 | -1.12 | 11.6 | 11.62 | 11.37 | 660639 |
| 1782250140 | 11.61 | -0.19 | -1.61 | 11.46 | 11.69 | 11.34 | 229791 |
| 1782163500 | 11.8 | -0.1 | -0.84 | 11.83 | 11.9 | 11.51 | 227791 |
| 1781818140 | 11.9 | 0.2 | 1.71 | 11.65 | 12 | 11.62 | 1668251 |
| 1781731740 | 11.7 | -0.1 | -0.85 | 11.7 | 12.03 | 11.6 | 182534 |
| 1781645340 | 11.8 | -0.3 | -2.48 | 11.91 | 12 | 11.45 | 1541567 |
| 1781558940 | 12.1 | 0.25 | 2.11 | 11.92 | 12.17 | 11.9 | 2313334 |
| 1781299740 | 11.85 | 0.25 | 2.16 | 11.5 | 11.85 | 11.49 | 550224 |
| 1781213220 | 11.6 | 0.61 | 5.55 | 10.96 | 11.66 | 10.87 | 1844782 |
| 1781126940 | 10.99 | -0.37 | -3.26 | 11.35 | 11.52 | 10.95 | 218832 |
| 1781040540 | 11.36 | -0.28 | -2.41 | 11.5 | 11.54 | 11.32 | 134970 |
| 1780954140 | 11.64 | -0.06 | -0.51 | 11.7195 | 11.78 | 11.5 | 53827 |
| 1780694940 | 11.7 | -0.06 | -0.51 | 11.54 | 12 | 11.54 | 355928 |
| 1780608540 | 11.76 | -0.09 | -0.76 | 11.746 | 11.89 | 11.61 | 154133 |
| 1780522140 | 11.85 | -0.4 | -3.27 | 12.123 | 12.22 | 11.65 | 140554 |
| 1780435740 | 12.25 | -0.26 | -2.08 | 12.51 | 12.55 | 12.09 | 327735 |
| 1780349340 | 12.51 | -0.19 | -1.50 | 12.5 | 12.9 | 12.5 | 189096 |
| 1780090080 | 12.7 | -0.21 | -1.63 | 12.888 | 12.94 | 12.58 | 362826 |
| 1780003320 | 12.91 | -0.14 | -1.07 | 12.9 | 12.96 | 12.82 | 204707 |
| 1779917340 | 13.05 | -0.04 | -0.31 | 13.09 | 13.11 | 12.8 | 97248 |
| 1779830940 | 13.09 | -0.04 | -0.30 | 12.98 | 13.19 | 12.94 | 90380 |
| 1779484920 | 13.13 | 0.03 | 0.23 | 12.95 | 13.2 | 12.91 | 109745 |
| 1779398880 | 13.1 | -0.11 | -0.83 | 13.04 | 13.22 | 13 | 86748 |
| 1779312300 | 13.21 | 0.56 | 4.43 | 12.62 | 13.25 | 12.55 | 1487939 |
| 1779225660 | 12.65 | -0.15 | -1.17 | 13.06 | 13.06 | 12.31 | 84274 |
| 1779139740 | 12.8 | -0.29 | -2.22 | 12.99 | 13.11 | 12.78 | 2087577 |
| 1778880000 | 13.09 | 0 | 0.00 | 13.1 | 13.11 | 12.96 | 1906227 |
| 1778793900 | 13.09 | 0.09 | 0.69 | 13.05 | 13.1 | 12.7 | 381882 |
| 1778707380 | 13 | 0.44 | 3.50 | 12.86 | 13.08 | 12.49 | 463342 |
| 1778621340 | 12.56 | -0.25 | -1.95 | 12.95 | 12.96 | 12.4 | 1109202 |
| 1778534940 | 12.81 | 0.09 | 0.71 | 12.88 | 13.05 | 12.72 | 734868 |
| 1778275200 | 12.72 | 0 | 0.00 | 12.72 | 13 | 12.61 | 1782866 |
| 1778188800 | 12.72 | -0.03 | -0.24 | 12.95 | 12.95 | 12.6 | 2472443 |
| 1778102520 | 12.75 | 0.29 | 2.33 | 12.3 | 12.75 | 12.3 | 648214 |
| 1778016000 | 12.46 | 0.03 | 0.24 | 12.3 | 12.49 | 12.3 | 1199458 |
| 1777930140 | 12.43 | 0.62 | 5.25 | 11.86 | 12.5 | 11.86 | 585924 |
| 1777671000 | 11.81 | 0.11 | 0.94 | 11.774186 | 11.98 | 11.73 | 247924 |
| 1777584540 | 11.7 | -0.08 | -0.64 | 11.795 | 11.94 | 11.7 | 811148 |
| 1777498140 | 11.775 | -0.03 | -0.21 | 11.8 | 11.9 | 11.693 | 353089 |
| 1777411800 | 11.8 | -0.08 | -0.67 | 11.9 | 11.9 | 11.66 | 295653 |
| 1777325400 | 11.88 | 0.43 | 3.76 | 11.59 | 12 | 11.5 | 629580 |
| 1777065780 | 11.45 | -0.07 | -0.61 | 11.6 | 11.6 | 11.4 | 515931 |
| 1776979740 | 11.52 | -0.21 | -1.79 | 11.68 | 11.6845 | 11.41 | 191830 |
| 1776893280 | 11.73 | -0.18 | -1.51 | 11.72 | 11.91 | 11.68 | 84983 |
| 1776806940 | 11.91 | -0.31 | -2.54 | 12.17 | 12.42 | 11.79 | 147809 |
| 1776720540 | 12.22 | -0.7 | -5.42 | 12.9 | 12.9 | 11.93 | 308229 |
| 1776460800 | 12.92 | 0.24 | 1.89 | 12.69 | 12.99 | 12.61 | 114043 |
| 1776374940 | 12.68 | 0.26 | 2.09 | 12.67 | 12.73 | 12.21 | 236506 |
| 1776288360 | 12.42 | -0.58 | -4.46 | 13.24 | 13.46 | 12.16 | 240357 |
| 1776202140 | 13 | 0.1 | 0.78 | 12.82 | 13.25 | 12.73 | 800588 |
| 1776115740 | 12.9 | -0.04 | -0.31 | 12.96 | 13.18 | 12.29 | 306271 |
| 1775856000 | 12.94 | 0.21 | 1.65 | 12.87 | 13.34 | 12.5 | 649709 |
| 1775770140 | 12.73 | 1.16 | 10.03 | 11.52 | 12.86 | 11.41 | 985359 |
| 1775683500 | 11.57 | 0.11 | 0.96 | 11.5 | 11.87 | 11.5 | 641053 |
| 1775596800 | 11.46 | -0.44 | -3.70 | 11.9 | 11.99 | 11.35 | 668691 |
| 1775510940 | 11.9 | -0.1 | -0.83 | 12.03 | 12.03 | 11.7 | 267152 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
