Premium
Flanigans Enterprises Inc (BDL)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.285 | -1.17574257426 | 24.24 | 24.5 | 23.22 | 609 | 23.90923524 | CS |
| 4 | -0.775 | -3.13384553174 | 24.73 | 25.4999 | 23.21 | 1526 | 24.33394342 | CS |
| 12 | -1.045 | -4.18 | 25 | 26.59 | 23.21 | 1567 | 24.88046625 | CS |
| 26 | -2.295 | -8.74285714286 | 26.25 | 26.59 | 23.21 | 1982 | 24.94937297 | CS |
| 52 | -2.495 | -9.43289224953 | 26.45 | 29.72 | 23.21 | 2075 | 25.95844968 | CS |
| 156 | -15.045 | -38.5769230769 | 39 | 39.54 | 23.21 | 2550 | 28.95252892 | CS |
| 260 | 9.355 | 64.0753424658 | 14.6 | 47.85 | 13.301 | 4587 | 30.42447971 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 23.955 | -0.36 | -1.46 | 24.31 | 24.96 | 23.825 | 1794 |
| 1745533800 | 24.31 | 0.37 | 1.55 | 24 | 24.5 | 23.89 | 468 |
| 1745447400 | 23.9386 | 0.44 | 1.87 | 24.25 | 24.25 | 23.5 | 1423 |
| 1745361000 | 23.5 | 0.28 | 1.21 | 24.1 | 24.1 | 23.5 | 520 |
| 1745274600 | 23.22 | -0.28 | -1.19 | 24.24 | 24.24 | 23.22 | 24 |
| 1744929000 | 23.5 | 0 | 0.00 | 23.44 | 23.5 | 23.44 | 71 |
| 1744842600 | 23.5 | 0.06 | 0.25 | 24.2 | 24.2 | 23.5 | 363 |
| 1744756200 | 23.4425 | -0.26 | -1.09 | 24.12 | 24.13 | 23.4425 | 671 |
| 1744669800 | 23.7 | 0 | 0.00 | 24.5 | 24.5 | 23.7 | 1425 |
| 1744410600 | 23.7 | -0.81 | -3.30 | 25 | 25 | 23.55 | 2089 |
| 1744324200 | 24.51 | 0.5 | 2.08 | 24.5 | 24.8 | 23.95 | 2336 |
| 1744237800 | 24.01 | -0.19 | -0.79 | 24.47 | 24.47 | 23.21 | 1500 |
| 1744151400 | 24.2021 | -0.42 | -1.70 | 24.5 | 25 | 24.1 | 1882 |
| 1744065000 | 24.62 | 0.12 | 0.49 | 24.33 | 25.4999 | 24.25 | 5177 |
| 1743805800 | 24.5 | -0.48 | -1.92 | 24.85 | 25.41 | 24.3801 | 8102 |
| 1743719400 | 24.98 | 0.27 | 1.09 | 24.43 | 24.98 | 24.4 | 386 |
| 1743633000 | 24.71 | 0 | 0.00 | 24.75 | 25.07 | 24.66 | 198 |
| 1743546600 | 24.71 | 0 | 0.00 | 24.82 | 25.02 | 24.71 | 174 |
| 1743460200 | 24.71 | -0.28 | -1.12 | 24.71 | 24.71 | 24.62 | 368 |
| 1743201000 | 24.99 | -0.51 | -2.00 | 24.73 | 25.34 | 24.4718 | 1815 |
| 1743114600 | 25.5 | 0.91 | 3.70 | 24.59 | 25.5 | 24.56 | 4359 |
| 1743028200 | 24.59 | 0 | 0.00 | 24.62 | 24.75 | 24.59 | 140 |
| 1742941800 | 24.59 | -0.21 | -0.85 | 24.8 | 24.85 | 24.59 | 151 |
| 1742855400 | 24.8 | -0.2 | -0.80 | 24.95 | 24.95 | 24.43 | 1310 |
| 1742596200 | 25 | -0.1 | -0.40 | 24.76 | 25.2 | 24.76 | 3610 |
| 1742509800 | 25.1 | -0.1 | -0.40 | 24.92 | 25.5 | 24.92 | 2366 |
| 1742423400 | 25.2 | 0.04 | 0.16 | 25.37 | 25.38 | 24.7 | 2333 |
| 1742337000 | 25.16 | -0.04 | -0.16 | 25.18 | 25.47 | 24.57 | 7649 |
| 1742250600 | 25.2 | 0.5 | 2.02 | 24.75 | 25.34 | 24.75 | 428 |
| 1741991400 | 24.7 | -0.8 | -3.14 | 24.6 | 25.37 | 24.6 | 1044 |
| 1741905000 | 25.4999 | 0 | 0.00 | 24.4 | 25.4999 | 24.4 | 244 |
| 1741818600 | 25.4999 | 0.53 | 2.12 | 24.3015 | 25.4999 | 24.3015 | 1190 |
| 1741732200 | 24.97 | 0 | 0.00 | 25.38 | 25.38 | 24.97 | 278 |
| 1741645800 | 24.97 | 0.67 | 2.76 | 24.6 | 25.49 | 24.47 | 4635 |
| 1741390200 | 24.3 | -1.19 | -4.67 | 25.38 | 25.38 | 24.3 | 492 |
| 1741303800 | 25.49 | 0.31 | 1.23 | 24.9 | 25.49 | 24.76 | 461 |
| 1741217400 | 25.18 | 0.58 | 2.36 | 24.99 | 25.29 | 24.6 | 6437 |
| 1741131000 | 24.6 | -0.4 | -1.60 | 24.8 | 25.09 | 24.6 | 413 |
| 1741044600 | 25 | -0.29 | -1.15 | 25.09 | 25.09 | 24.75 | 1166 |
| 1740785400 | 25.29 | 0 | 0.00 | 25 | 25.29 | 25 | 282 |
| 1740699000 | 25.29 | 0 | 0.00 | 25.29 | 25.29 | 25.17 | 267 |
| 1740612600 | 25.29 | 0.16 | 0.64 | 24.74 | 25.29 | 24.65 | 240 |
| 1740526200 | 25.13 | 0.54 | 2.20 | 24.75 | 25.13 | 24.53 | 361 |
| 1740439800 | 24.59 | -0.31 | -1.24 | 24.98 | 24.99 | 24.59 | 552 |
| 1740180600 | 24.9 | 0 | 0.00 | 24.73 | 25 | 24.73 | 438 |
| 1740094200 | 24.9 | -0.34 | -1.35 | 25.19 | 25.19 | 24.8 | 825 |
| 1740007800 | 25.24 | 0 | 0.00 | 24.92 | 25.24 | 24.92 | 1093 |
| 1739921400 | 25.24 | 0 | 0.00 | 24.83 | 25.24 | 24.83 | 421 |
| 1739575800 | 25.24 | 0 | 0.00 | 24.93 | 25.24 | 24.93 | 725 |
| 1739489400 | 25.24 | 0 | 0.00 | 24.83 | 25.24 | 24.83 | 301 |
| 1739403000 | 25.24 | 0.29 | 1.16 | 24.55 | 25.3 | 24.2 | 5049 |
| 1739316600 | 24.95 | -0.23 | -0.89 | 25.18 | 25.25 | 24.95 | 1387 |
| 1739230200 | 25.175 | -0.08 | -0.30 | 25.07 | 26.59 | 24.2501 | 1042 |
| 1738971000 | 25.25 | -0.15 | -0.59 | 24.9 | 25.37 | 24.9 | 3176 |
| 1738884600 | 25.4 | 0 | 0.00 | 24.97 | 26.34 | 24.97 | 232 |
| 1738798200 | 25.4 | 0.34 | 1.36 | 25.39 | 25.56 | 24.83 | 2588 |
| 1738711800 | 25.06 | 0.44 | 1.79 | 24.77 | 25.14 | 24.64 | 2100 |
| 1738625400 | 24.62 | -0.25 | -1.01 | 25.26 | 25.307 | 24.62 | 509 |
| 1738366200 | 24.87 | -0.51 | -2.01 | 25 | 25.4 | 24.83 | 1575 |
| 1738279800 | 25.38 | 0.13 | 0.51 | 24.85 | 25.38 | 24.85 | 1935 |
| 1738193400 | 25.25 | -0.13 | -0.51 | 25.38 | 26.16 | 24.87 | 1758 |
| 1738107000 | 25.38 | 0.01 | 0.04 | 24.96 | 25.38 | 24.51 | 2078 |
| 1738020600 | 25.37 | -0.03 | -0.12 | 25.26 | 25.5 | 25.25 | 558 |
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
