Premium
Flanigans Enterprises Inc (BDL)
AMEX
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 | 0 | 44.84 | 47.99 | 41.76 | 46521 | 44.5061192 | CS |
| 4 | 10.46 | 30.4246655032 | 34.38 | 47.99 | 33 | 14980 | 43.55278928 | CS |
| 12 | 12.57 | 38.9525875426 | 32.27 | 47.99 | 29 | 6114 | 41.23849991 | CS |
| 26 | 15.09 | 50.7226890756 | 29.75 | 47.99 | 29 | 3366 | 39.95268786 | CS |
| 52 | 12.83 | 40.0812246173 | 32.01 | 47.99 | 26.330517 | 2341 | 37.21098321 | CS |
| 156 | 11.51 | 34.5334533453 | 33.33 | 47.99 | 22.61 | 2467 | 30.6801956 | CS |
| 260 | 7.27 | 19.3505456481 | 37.57 | 47.99 | 22.2767 | 3269 | 30.42936213 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858600 | 44.84 | -2.13 | -4.53 | 45.85 | 45.85 | 44.28 | 11732 |
| 1782772200 | 46.97 | 2.97 | 6.75 | 44.14 | 46.97 | 42.77 | 34701 |
| 1782513000 | 44 | -0.5 | -1.12 | 44.79 | 44.84 | 43.8 | 2336 |
| 1782426600 | 44.5 | 0.5 | 1.14 | 43.99 | 44.5 | 41.76 | 9617 |
| 1782340200 | 44 | -0.83 | -1.85 | 44.84 | 47.99 | 44 | 174218 |
| 1782253800 | 44.83 | 1.82 | 4.23 | 43.39 | 44.83 | 40.5 | 264 |
| 1782167400 | 43.01 | -0.98 | -2.23 | 40.4 | 43.9851 | 40.4 | 1963 |
| 1781821800 | 43.99 | 1.68 | 3.97 | 41.3 | 44.8 | 40.61 | 7293 |
| 1781735400 | 42.31 | 0.81 | 1.95 | 38.8 | 42.31 | 38.8 | 3058 |
| 1781649000 | 41.5 | 3.2 | 8.36 | 38.49 | 41.99 | 37.2501 | 11446 |
| 1781562600 | 38.3 | 2.83 | 7.99 | 35.47 | 38.3 | 35.46 | 11453 |
| 1781303400 | 35.465 | 0.71 | 2.04 | 34.76 | 35.88 | 34.76 | 318 |
| 1781217000 | 34.7556 | -0.47 | -1.33 | 33.7 | 35.513 | 33.7 | 1945 |
| 1781130600 | 35.225 | -1.49 | -4.07 | 36.01 | 36.69 | 35.225 | 2681 |
| 1781044200 | 36.7199 | 2.22 | 6.43 | 34.51 | 36.79 | 33.5 | 5000 |
| 1780957800 | 34.5 | 1.5 | 4.55 | 33.509999 | 38.32 | 33.509999 | 5697 |
| 1780698600 | 33 | 0 | 0.00 | 34.8 | 34.8 | 33 | 97 |
| 1780612200 | 33 | -1.82 | -5.23 | 34.8 | 34.8 | 33 | 556 |
| 1780525800 | 34.82 | 2.3 | 7.07 | 34.38 | 34.82 | 33.25 | 242 |
| 1780439400 | 32.52 | -0.76 | -2.28 | 33.2 | 33.2 | 31.3 | 726 |
| 1780353000 | 33.28 | -0.72 | -2.12 | 33.25 | 33.299999 | 30.25 | 12061 |
| 1780093800 | 34 | -0.5 | -1.45 | 33.25 | 34 | 33.25 | 7712 |
| 1780007400 | 34.5 | 0 | 0.00 | 32.32 | 34.5 | 32.32 | 1096 |
| 1779921000 | 34.5 | 1.28 | 3.85 | 33.75 | 34.5 | 32 | 371 |
| 1779834600 | 33.22 | 0.8 | 2.47 | 33.21 | 34.12 | 32.17 | 3971 |
| 1779489000 | 32.42 | 2.16 | 7.13 | 31.1 | 32.42 | 31.1 | 1158 |
| 1779402600 | 30.2628 | -2.69 | -8.16 | 32.25 | 32.25 | 30.2628 | 951 |
| 1779316200 | 32.95 | -0.36 | -1.08 | 32.35 | 32.95 | 31.75 | 327 |
| 1779229800 | 33.31 | 1.81 | 5.75 | 31.46 | 33.83 | 31.46 | 1955 |
| 1779143400 | 31.5 | -0.2 | -0.63 | 31.99 | 33.7 | 31.14 | 2568 |
| 1778884200 | 31.7 | 1.2 | 3.93 | 30 | 31.7 | 30 | 1283 |
| 1778797800 | 30.4999 | 0 | 0.00 | 30.35 | 30.4999 | 29.38 | 3205 |
| 1778711400 | 30.4999 | 0.05 | 0.16 | 30.15 | 30.71 | 30.15 | 442 |
| 1778625000 | 30.45 | 0 | 0.00 | 31.06 | 31.06 | 29.975 | 272 |
| 1778538600 | 30.45 | -0.08 | -0.26 | 30 | 30.45 | 30 | 588 |
| 1778279400 | 30.53 | -0.85 | -2.71 | 30.35 | 31 | 30.0001 | 667 |
| 1778193000 | 31.38 | 0.55 | 1.78 | 30.15 | 31.38 | 30.15 | 452 |
| 1778106600 | 30.83 | 1.82 | 6.27 | 30.35 | 31 | 30.35 | 3300 |
| 1778020200 | 29.01 | -3.1 | -9.65 | 32.1 | 32.1 | 29.01 | 476 |
| 1777933800 | 32.11 | 0 | 0.00 | 32.24 | 32.24 | 32.11 | 400 |
| 1777674600 | 32.11 | 0 | 0.00 | 32.6 | 32.6 | 32.11 | 206 |
| 1777588200 | 32.11 | 3.11 | 10.72 | 29.51 | 32.24 | 29.51 | 1584 |
| 1777501800 | 29 | -2.33 | -7.44 | 31.85 | 32.5 | 29 | 1231 |
| 1777415400 | 31.33 | 0 | 0.00 | 31.25 | 31.33 | 31.25 | 237 |
| 1777329000 | 31.33 | 0.73 | 2.39 | 31 | 33.049999 | 30.6 | 2039 |
| 1777069800 | 30.6 | 0 | 0.00 | 30 | 30.6 | 30 | 46 |
| 1776983400 | 30.6 | 0.79 | 2.65 | 30.18 | 34.12 | 30 | 1241 |
| 1776897000 | 29.81 | -0.44 | -1.45 | 30.24 | 30.24 | 29.81 | 410 |
| 1776810600 | 30.25 | 0.28 | 0.93 | 29.9 | 31 | 29.48 | 2935 |
| 1776724200 | 29.97 | -1.39 | -4.43 | 30.3 | 31.15 | 29.7 | 6424 |
| 1776465000 | 31.36 | 0 | 0.00 | 30.26 | 31.36 | 30.26 | 166 |
| 1776378600 | 31.36 | 0.36 | 1.16 | 30.25 | 31.36 | 30.25 | 62 |
| 1776292200 | 31 | 1.4 | 4.73 | 29.7 | 31.6 | 29.7 | 570 |
| 1776205800 | 29.6 | -0.13 | -0.44 | 29.7 | 30.44 | 29.6 | 789 |
| 1776119400 | 29.73 | -1.87 | -5.92 | 31.5 | 31.6 | 29.45 | 4384 |
| 1775860200 | 31.6 | -0.63 | -1.94 | 32.17 | 32.17 | 31.1301 | 928 |
| 1775773800 | 32.225 | 0.23 | 0.70 | 32 | 32.225 | 32 | 305 |
| 1775687400 | 32 | -0.25 | -0.78 | 32.27 | 32.27 | 31.26 | 2431 |
| 1775601000 | 32.25 | 0 | 0.00 | 34.12 | 34.12 | 32.25 | 265 |
| 1775514600 | 32.25 | 0 | 0.00 | 31.51 | 32.5 | 31.51 | 93 |
| 1775169000 | 32.25 | -1 | -3.01 | 31.71 | 32.25 | 31.71 | 582 |
| 1775082600 | 33.25 | 2.25 | 7.26 | 32.2 | 34.05 | 32.2 | 502 |
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.
