Premium
Federal Home Loan Mortgage Corporation (QB) (FREJN)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.3 | 7.93166564979 | 16.39 | 17.69 | 16.39 | 400 | 16.39 | CS |
| 4 | 0.04 | 0.226628895184 | 17.65 | 18.25 | 15.88 | 6649 | 18.14482986 | CS |
| 12 | 1.19 | 7.21212121212 | 16.5 | 18.68 | 15.88 | 2894 | 17.94643958 | CS |
| 26 | 11.99 | 210.350877193 | 5.7 | 18.68 | 5.7 | 1952 | 15.17828502 | CS |
| 52 | 11.38 | 180.348652932 | 6.31 | 18.68 | 5.12 | 10325 | 6.9827198 | CS |
| 156 | 13.79 | 353.58974359 | 3.9 | 18.68 | 2.4 | 5943 | 6.67854768 | CS |
| 260 | 9.1899 | 108.115198645 | 8.5001 | 18.68 | 2.4 | 6388 | 5.22565483 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742333400 | 16.39 | 0 | 0.00 | 16.39 | 16.39 | 16.39 | 500 |
| 1742246400 | 16.39 | 0.51 | 3.21 | 16.39 | 16.39 | 16.39 | 300 |
| 1741990800 | 15.88 | 0 | 0.00 | 15.88 | 15.88 | 15.88 | 0 |
| 1741904400 | 15.88 | 0 | 0.00 | 15.88 | 15.88 | 15.88 | 0 |
| 1741818000 | 15.88 | 0 | 0.00 | 15.88 | 15.88 | 15.88 | 0 |
| 1741731600 | 15.88 | 0 | 0.00 | 15.88 | 15.88 | 15.88 | 0 |
| 1741645200 | 15.88 | 0 | 0.00 | 15.88 | 15.88 | 15.88 | 0 |
| 1741386000 | 15.88 | -1.13 | -6.64 | 15.88 | 15.88 | 15.88 | 1200 |
| 1741299960 | 17.01 | 0 | 0.00 | 17.01 | 17.01 | 17.01 | 0 |
| 1741213560 | 17.01 | 0 | 0.00 | 17.01 | 17.01 | 17.01 | 0 |
| 1741127160 | 17.01 | 0 | 0.00 | 17.01 | 17.01 | 17.01 | 0 |
| 1741040760 | 17.01 | -1.24 | -6.79 | 17.02 | 17.05 | 17.01 | 700 |
| 1740781200 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 0 |
| 1740694800 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 0 |
| 1740608400 | 18.25 | 1 | 5.80 | 18.25 | 18.25 | 18.25 | 50000 |
| 1740522480 | 17.25 | -0.4 | -2.27 | 17.25 | 17.25 | 17.25 | 250 |
| 1740435600 | 17.65 | 0 | 0.00 | 17.65 | 17.65 | 17.65 | 100 |
| 1740176400 | 17.65 | -0.68 | -3.71 | 17.65 | 17.65 | 17.65 | 140 |
| 1740090000 | 18.33 | 0 | 0.00 | 18.33 | 18.33 | 18.33 | 0 |
| 1740003600 | 18.33 | 0 | 0.00 | 18.33 | 18.33 | 18.33 | 0 |
| 1739917200 | 18.33 | 0 | 0.00 | 18.33 | 18.33 | 18.33 | 0 |
| 1739571600 | 18.33 | 0 | 0.00 | 18.33 | 18.33 | 18.33 | 0 |
| 1739485200 | 18.33 | 0 | 0.00 | 18.33 | 18.33 | 18.33 | 0 |
| 1739398800 | 18.33 | 0 | 0.00 | 18.33 | 18.33 | 18.33 | 0 |
| 1739312400 | 18.33 | 0 | 0.00 | 18.33 | 18.33 | 18.33 | 0 |
| 1739226000 | 18.33 | 0 | 0.00 | 18.33 | 18.33 | 18.33 | 0 |
| 1738966800 | 18.33 | 0 | 0.00 | 18.33 | 18.33 | 18.33 | 0 |
| 1738880400 | 18.33 | 1.84 | 11.16 | 16.489999 | 18.33 | 16.489999 | 850 |
| 1738794000 | 16.489999 | -0.31 | -1.85 | 16.399999 | 16.489999 | 16.344999 | 1150 |
| 1738707600 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1738621200 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1738362000 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 300 |
| 1738276080 | 16.8 | 0.05 | 0.30 | 16.8 | 16.8 | 16.8 | 898 |
| 1738189740 | 16.75 | -0.27 | -1.59 | 16.8 | 17.172 | 16.75 | 2850 |
| 1738103220 | 17.02 | 0 | 0.00 | 17.02 | 17.02 | 17.02 | 0 |
| 1738016820 | 17.02 | -0.58 | -3.30 | 17.04 | 17.3728 | 17.02 | 300 |
| 1737757440 | 17.6 | -1.08 | -5.78 | 17.6 | 17.6 | 17.6 | 200 |
| 1737671340 | 18.68 | 0 | 0.00 | 18.68 | 18.68 | 18.68 | 0 |
| 1737584940 | 18.68 | 0 | 0.00 | 18.68 | 18.68 | 18.68 | 0 |
| 1737498540 | 18.68 | 1.08 | 6.14 | 18.68 | 18.68 | 18.68 | 1068 |
| 1737152820 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1737066420 | 17.6 | -0.6 | -3.30 | 17.85 | 18.68 | 17.6 | 888 |
| 1736979720 | 18.2 | 0.7 | 4.00 | 18.2 | 18.2 | 18.2 | 350 |
| 1736893200 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1736806800 | 17.5 | 0.25 | 1.45 | 17.6 | 17.6 | 17.5 | 688 |
| 1736547960 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1736375160 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1736288760 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1736202360 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1735943160 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1735856760 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1735683960 | 17.25 | 0.25 | 1.47 | 17.1625 | 17.25 | 17.1625 | 431 |
| 1735597740 | 17 | 0.32 | 1.92 | 16.5 | 17 | 16.5 | 1500 |
| 1735338000 | 16.68 | 0.18 | 1.09 | 16.68 | 16.68 | 16.68 | 805 |
| 1735252020 | 16.5 | -0.49 | -2.88 | 16.5 | 16.5 | 16.5 | 1100 |
| 1735078800 | 16.99 | 0 | 0.00 | 16.99 | 16.99 | 16.99 | 0 |
| 1734992400 | 16.99 | 0.69 | 4.23 | 16.399999 | 16.99 | 16.399999 | 325 |
| 1734733200 | 16.3 | -0.1 | -0.61 | 16.3 | 16.3 | 16.3 | 100 |
| 1734646800 | 16.399999 | 0.1 | 0.61 | 16.3 | 16.399999 | 16.3 | 1580 |
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
