Premium
Federal Home Loan Mortgage Corporation (QB) (FREJO)
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 | -0.684 | -4.0014040014 | 17.094 | 17.094 | 16 | 1350 | 16.89 | CS |
| 4 | -1.34 | -7.54929577465 | 17.75 | 18.56 | 16 | 1100 | 17.4544602 | CS |
| 12 | 2.16 | 15.1578947368 | 14.25 | 18.56 | 14.25 | 22470 | 15.5443832 | CS |
| 26 | 10.91 | 198.363636364 | 5.5 | 18.56 | 5.07 | 22305 | 10.39311259 | CS |
| 52 | 11.43 | 229.518072289 | 4.98 | 18.56 | 4.98 | 23861 | 8.93365929 | CS |
| 156 | 12.46 | 315.443037975 | 3.95 | 18.56 | 2 | 17900 | 7.43813924 | CS |
| 260 | -2.27 | -12.1520342612 | 18.68 | 18.7 | 2 | 8606 | 7.25716818 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738708080 | 16.41 | -0.48 | -2.84 | 16.41 | 16.41 | 16 | 4939 |
| 1738621740 | 16.89 | 0 | 0.00 | 16.89 | 16.89 | 16.89 | 0 |
| 1738362540 | 16.89 | 0 | 0.00 | 16.89 | 16.89 | 16.89 | 0 |
| 1738276140 | 16.89 | 0 | 0.00 | 16.89 | 16.89 | 16.89 | 0 |
| 1738189740 | 16.89 | -0.42 | -2.43 | 17.094 | 17.094 | 16.89 | 1350 |
| 1738103220 | 17.31 | 0 | 0.00 | 17.31 | 17.31 | 17.31 | 0 |
| 1738016820 | 17.31 | -0.01 | -0.06 | 17.31 | 17.31 | 17.31 | 360 |
| 1737757440 | 17.32 | -1.24 | -6.68 | 17.32 | 17.32 | 17.32 | 677 |
| 1737671340 | 18.56 | 0 | 0.00 | 18.56 | 18.56 | 18.56 | 0 |
| 1737584940 | 18.56 | 0 | 0.00 | 18.56 | 18.56 | 18.56 | 0 |
| 1737498540 | 18.56 | 1.06 | 6.06 | 18.56 | 18.56 | 18.56 | 720 |
| 1737152400 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1737066000 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1736979600 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1736893200 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1736806800 | 17.5 | -0.74 | -4.06 | 17.75 | 17.75 | 17.5 | 2395 |
| 1736547960 | 18.24 | 0 | 0.00 | 18.24 | 18.24 | 18.24 | 0 |
| 1736375160 | 18.24 | 0 | 0.00 | 18.24 | 18.24 | 18.24 | 0 |
| 1736288760 | 18.24 | 0 | 0.00 | 18.24 | 18.24 | 18.24 | 0 |
| 1736202360 | 18.24 | 0.74 | 4.23 | 17.7 | 18.24 | 17.7 | 300 |
| 1735943160 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1735856760 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1735683960 | 17.5 | 0.51 | 3.00 | 17.1 | 17.5 | 16.95 | 2200 |
| 1735597740 | 16.99 | 0.29 | 1.75 | 16.99 | 17 | 16.99 | 300 |
| 1735338000 | 16.6975 | 0.26 | 1.58 | 16.6975 | 16.6975 | 16.6975 | 195 |
| 1735251600 | 16.4375 | 0 | 0.00 | 16.4375 | 16.4375 | 16.4375 | 0 |
| 1735078800 | 16.4375 | 0 | 0.00 | 16.4375 | 16.4375 | 16.4375 | 0 |
| 1734992400 | 16.4375 | 0 | 0.00 | 16.4375 | 16.4375 | 16.4375 | 0 |
| 1734733200 | 16.4375 | 0 | 0.00 | 16.4375 | 16.4375 | 16.4375 | 0 |
| 1734646800 | 16.4375 | 0.94 | 6.05 | 16.4375 | 16.4375 | 16.4375 | 200 |
| 1734560940 | 15.5 | -1.1 | -6.63 | 15.5 | 15.5 | 15.5 | 387493 |
| 1734474300 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1734387900 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1734128700 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1734042300 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1733955900 | 16.6 | 0.1 | 0.61 | 16.5 | 16.6 | 16.5 | 700 |
| 1733869200 | 16.5 | 0.76 | 4.83 | 15.75 | 16.5 | 15.75 | 2485 |
| 1733782800 | 15.74 | 1.22 | 8.40 | 15.74 | 15.74 | 15.74 | 835 |
| 1733523780 | 14.52 | 0 | 0.00 | 14.52 | 14.52 | 14.52 | 0 |
| 1733437380 | 14.52 | 0 | 0.00 | 14.52 | 14.52 | 14.52 | 0 |
| 1733350980 | 14.52 | 0 | 0.00 | 14.52 | 14.52 | 14.52 | 0 |
| 1733264580 | 14.52 | 0 | 0.00 | 14.52 | 14.52 | 14.52 | 0 |
| 1733178180 | 14.52 | -0.68 | -4.47 | 14.52 | 14.52 | 14.52 | 300 |
| 1732919160 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
| 1732746360 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
| 1732659960 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
| 1732573560 | 15.2 | 0.62 | 4.25 | 14.99 | 15.2 | 14.99 | 2546 |
| 1732314540 | 14.58 | 0 | 0.00 | 14.58 | 14.58 | 14.58 | 0 |
| 1732228140 | 14.58 | 0 | 0.00 | 14.58 | 14.58 | 14.58 | 0 |
| 1732141740 | 14.58 | 0.01 | 0.07 | 14.57 | 14.58 | 14.57 | 1200 |
| 1732055280 | 14.57 | 0 | 0.00 | 14.57 | 14.57 | 14.57 | 0 |
| 1731968880 | 14.57 | 0 | 0.00 | 14.57 | 14.57 | 14.57 | 0 |
| 1731709680 | 14.57 | 0 | 0.00 | 14.57 | 14.57 | 14.57 | 0 |
| 1731623280 | 14.57 | 0 | 0.00 | 14.57 | 14.57 | 14.57 | 0 |
| 1731536880 | 14.57 | 0 | 0.00 | 14.57 | 14.57 | 14.57 | 0 |
| 1731450480 | 14.57 | 0.82 | 5.96 | 14.25 | 14.57 | 14.25 | 200 |
| 1731363600 | 13.75 | 0.75 | 5.77 | 13.25 | 13.75 | 13.25 | 1200 |
| 1731104400 | 13 | 0.05 | 0.39 | 13 | 13 | 13 | 100 |
| 1731018540 | 12.95 | 1.25 | 10.68 | 12.7 | 12.95 | 12.7 | 1759 |
| 1730931600 | 11.7 | 4.84 | 70.55 | 7 | 11.7 | 7 | 8500 |
| 1730845680 | 6.86 | 0.36 | 5.54 | 6.9 | 6.9 | 6.86 | 952 |
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
