Premium
FMC Corp (F1MC34)
BOV
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 | 4.34 | 3.86052303861 | 112.42 | 116.76 | 112.29 | 4 | 113.01625 | DR |
| 4 | -4.28 | -3.53602115003 | 121.04 | 121.04 | 100.96 | 80 | 103.92794393 | DR |
| 12 | -40.34 | -25.6779121579 | 157.1 | 157.26 | 97.6 | 98 | 106.09585029 | DR |
| 26 | -57.19 | -32.8772635815 | 173.95 | 196.46 | 97.6 | 56 | 115.6867448 | DR |
| 52 | -36.09 | -23.6113837095 | 152.85 | 196.46 | 97.6 | 44 | 133.82367962 | DR |
| 156 | -215.88 | -64.898989899 | 332.64 | 350.88 | 97.6 | 79 | 194.68895367 | DR |
| 260 | -205.7 | -63.7908577808 | 322.46 | 350.88 | 97.6 | 99 | 232.03932195 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745962200 | 116.76 | 0.48 | 0.41 | 116.76 | 116.76 | 116.76 | 100 |
| 1745875800 | 116.28 | 0 | 0.00 | 116.28 | 116.28 | 116.28 | 0 |
| 1745616600 | 116.28 | 1 | 0.87 | 116.28 | 116.28 | 116.28 | 2 |
| 1745530200 | 115.28 | 2.99 | 2.66 | 115.28 | 115.28 | 115.28 | 1 |
| 1745443740 | 112.29 | -0.13 | -0.12 | 113.41 | 113.41 | 112.29 | 8 |
| 1745357400 | 112.42 | 2.64 | 2.40 | 112.42 | 112.42 | 112.42 | 5 |
| 1744925400 | 109.78 | 0.45 | 0.41 | 109.78 | 109.78 | 109.78 | 3 |
| 1744839000 | 109.33 | -0.96 | -0.87 | 109.33 | 109.33 | 109.33 | 1 |
| 1744752600 | 110.29 | 1.06 | 0.97 | 110.73 | 110.73 | 110.29 | 153 |
| 1744666200 | 109.23 | 0.43 | 0.40 | 109.23 | 109.23 | 109.23 | 1 |
| 1744407000 | 108.8 | 2.6 | 2.45 | 108.7 | 109.34 | 108.7 | 43 |
| 1744320600 | 106.2 | -2.6 | -2.39 | 106.2 | 106.2 | 106.2 | 3 |
| 1744234200 | 108.8 | 7.04 | 6.92 | 102.5 | 108.8 | 102.5 | 8 |
| 1744147800 | 101.76 | -3.22 | -3.07 | 100.96 | 101.76 | 100.96 | 904 |
| 1744061400 | 104.98 | 0.92 | 0.88 | 104.98 | 104.98 | 104.98 | 3 |
| 1743802200 | 104.06 | -6.09 | -5.53 | 103.18 | 104.06 | 103.18 | 63 |
| 1743715800 | 110.15 | -10.89 | -9.00 | 111.48 | 111.48 | 110.15 | 85 |
| 1743629340 | 121.04 | 0 | 0.00 | 121.04 | 121.04 | 121.04 | 0 |
| 1743542940 | 121.04 | -0.1 | -0.08 | 121.04 | 121.04 | 121.04 | 1 |
| 1743456600 | 121.14 | -0.39 | -0.32 | 121.14 | 121.14 | 121.14 | 3 |
| 1743197400 | 121.53 | 0 | 0.00 | 121.53 | 121.53 | 121.53 | 0 |
| 1743111000 | 121.53 | 0.82 | 0.68 | 121.53 | 121.53 | 121.53 | 5 |
| 1743024600 | 120.71 | 3.23 | 2.75 | 120.71 | 120.71 | 120.71 | 1 |
| 1742938200 | 117.48 | -1.9 | -1.59 | 117.48 | 117.48 | 117.48 | 2 |
| 1742851740 | 119.38 | 1.3 | 1.10 | 119.38 | 119.38 | 119.38 | 3 |
| 1742592600 | 118.08 | -1.67 | -1.39 | 118.08 | 118.08 | 118.08 | 7 |
| 1742506200 | 119.75 | -2.1 | -1.72 | 121.08 | 121.08 | 119.75 | 5 |
| 1742419800 | 121.85 | -0.07 | -0.06 | 121.92 | 121.92 | 121.85 | 11 |
| 1742333400 | 121.92 | -0.08 | -0.07 | 120.84 | 121.92 | 120.84 | 51 |
| 1742247000 | 122 | 2.6 | 2.18 | 121.68 | 122.8 | 121.68 | 27 |
| 1741987800 | 119.4 | 2.4 | 2.05 | 119.04 | 119.4 | 119.04 | 13 |
| 1741901400 | 117 | 1.17 | 1.01 | 117 | 117 | 117 | 3 |
| 1741814940 | 115.83 | -4.65 | -3.86 | 117.24 | 117.36 | 115.83 | 303 |
| 1741728600 | 120.48 | -0.36 | -0.30 | 120.48 | 120.48 | 120.48 | 4 |
| 1741642140 | 120.84 | 1.87 | 1.57 | 120.84 | 120.84 | 120.84 | 5 |
| 1741382940 | 118.97 | 3.53 | 3.06 | 118.97 | 118.97 | 118.97 | 2 |
| 1741296540 | 115.44 | 2.03 | 1.79 | 115.44 | 115.44 | 115.44 | 1 |
| 1741210140 | 113.41 | 4.78 | 4.40 | 112.86 | 113.41 | 112.31 | 55 |
| 1740778200 | 108.63 | -2.36 | -2.13 | 108.63 | 108.63 | 108.63 | 3 |
| 1740691740 | 110.99 | 1.1 | 1.00 | 111.65 | 111.65 | 110.99 | 4 |
| 1740605400 | 109.89 | 0.11 | 0.10 | 110.04 | 110.04 | 109.89 | 3 |
| 1740519000 | 109.78 | 0 | 0.00 | 109.78 | 109.78 | 109.78 | 1 |
| 1740432540 | 109.78 | 1.38 | 1.27 | 110.22 | 110.22 | 109.78 | 47 |
| 1740173400 | 108.4 | -0.86 | -0.79 | 110.36 | 110.36 | 108.4 | 35 |
| 1740087000 | 109.26 | 1.06 | 0.98 | 107.22 | 109.26 | 107.22 | 22 |
| 1740000540 | 108.2 | 0.8 | 0.74 | 108.2 | 108.2 | 108.2 | 13 |
| 1739914140 | 107.4 | -2.6 | -2.36 | 110 | 110 | 105.58 | 365 |
| 1739827800 | 110 | 5.14 | 4.90 | 106.15 | 110 | 106.15 | 15 |
| 1739568600 | 104.86 | -0.91 | -0.86 | 105.91 | 105.91 | 104.86 | 11 |
| 1739482140 | 105.77 | -0.76 | -0.71 | 106.05 | 106.05 | 105.1 | 9 |
| 1739395740 | 106.53 | 0.88 | 0.83 | 105.28 | 106.53 | 105.28 | 224 |
| 1739309400 | 105.65 | 4.11 | 4.05 | 103 | 105.65 | 103 | 465 |
| 1739222940 | 101.54 | 0.84 | 0.83 | 100.9 | 101.54 | 100.9 | 19 |
| 1738963800 | 100.7 | -3.4 | -3.27 | 104.1 | 104.1 | 97.6 | 616 |
| 1738877340 | 104.1 | -1.55 | -1.47 | 105.69 | 106.01 | 104.1 | 135 |
| 1738790940 | 105.65 | -51.15 | -32.62 | 101 | 107.03 | 100.21 | 1422 |
| 1738704600 | 156.8 | -2.6 | -1.63 | 157.1 | 157.26 | 156.8 | 16 |
| 1738618200 | 159.4 | -2.48 | -1.53 | 159.4 | 159.4 | 159.4 | 1 |
| 1738358940 | 161.88 | -3.1 | -1.88 | 161.88 | 161.88 | 161.88 | 2 |
| 1738272540 | 164.97999 | -0.92 | -0.55 | 165.6 | 165.6 | 164.97999 | 3 |
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
