Premium
Krispy Kreme Inc (DNUT)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3059 | -3.48009101251 | 8.79 | 8.895 | 8.34 | 1724488 | 8.64051628 | CS |
| 4 | -0.1458 | -1.68947496495 | 8.6299 | 9.56 | 8.34 | 1734027 | 8.82671387 | CS |
| 12 | -2.6409 | -23.7384269663 | 11.125 | 11.28 | 8.34 | 1652625 | 9.47523833 | CS |
| 26 | -1.8159 | -17.6300970874 | 10.3 | 12.67 | 8.34 | 1503958 | 10.45087471 | CS |
| 52 | -4.6459 | -35.38385377 | 13.13 | 17.84 | 8.34 | 2092885 | 12.14807725 | CS |
| 156 | -5.3259 | -38.565532223 | 13.81 | 17.84 | 8.34 | 1339612 | 12.88025374 | CS |
| 260 | -7.8159 | -47.9503067485 | 16.3 | 21 | 8.34 | 1389775 | 13.59709879 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 8.55 | -0.17 | -1.95 | 8.82 | 8.88 | 8.465 | 1720380 |
| 1739489700 | 8.72 | 0.2 | 2.35 | 8.55 | 8.73 | 8.41 | 1792778 |
| 1739403300 | 8.52 | -0.35 | -3.95 | 8.7766 | 8.785 | 8.47 | 1504199 |
| 1739316900 | 8.8699999 | 0.44 | 5.22 | 8.4 | 8.895 | 8.34 | 2044768 |
| 1739230500 | 8.43 | -0.19 | -2.20 | 8.63 | 8.63 | 8.41 | 1911313 |
| 1738971300 | 8.6199999 | -0.27 | -3.04 | 8.7899999 | 8.85 | 8.53 | 1369382 |
| 1738884900 | 8.89 | 0.14 | 1.60 | 8.7899999 | 9 | 8.72 | 1463295 |
| 1738798500 | 8.75 | -0.02 | -0.23 | 8.77 | 8.89 | 8.64 | 1904654 |
| 1738712100 | 8.77 | -0.1 | -1.13 | 8.93 | 8.93 | 8.75 | 1320279 |
| 1738625700 | 8.8699999 | -0.2 | -2.21 | 8.88 | 8.97 | 8.71 | 1222820 |
| 1738366500 | 9.07 | -0.05 | -0.55 | 9.11 | 9.26 | 9.01 | 1739836 |
| 1738280100 | 9.1199999 | -0.04 | -0.44 | 9.19 | 9.305 | 9.05 | 1184558 |
| 1738193700 | 9.16 | 0.03 | 0.33 | 9.08 | 9.19 | 9.055 | 966259 |
| 1738107300 | 9.13 | -0.25 | -2.67 | 9.33 | 9.36 | 9.07 | 1175339 |
| 1738020900 | 9.38 | 0.44 | 4.92 | 9 | 9.56 | 8.94 | 2831480 |
| 1737761700 | 8.94 | 0.24 | 2.76 | 8.75 | 9.007 | 8.675 | 1542670 |
| 1737675300 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1737588900 | 8.7 | 0.09 | 1.05 | 8.58 | 8.8 | 8.4701 | 1597480 |
| 1737502500 | 8.61 | 0.03 | 0.35 | 8.64 | 8.85 | 8.53 | 2819385 |
| 1737156900 | 8.58 | 0 | 0.00 | 8.6298999 | 8.6298999 | 8.435 | 2821992 |
| 1737070500 | 8.58 | -0.36 | -4.03 | 8.9 | 8.9 | 8.57 | 2740637 |
| 1736984100 | 8.94 | -0.05 | -0.56 | 9.19 | 9.19 | 8.86 | 2261411 |
| 1736897700 | 8.99 | -0.18 | -1.96 | 9.18 | 9.205 | 8.78 | 1519449 |
| 1736811300 | 9.17 | -0.09 | -0.97 | 9.21 | 9.22 | 8.95 | 1562977 |
| 1736552100 | 9.26 | -0.06 | -0.64 | 9.2015999 | 9.4149999 | 9.19 | 1333937 |
| 1736379300 | 9.32 | -0.38 | -3.92 | 9.525 | 9.5328 | 9.315 | 1618788 |
| 1736292900 | 9.7 | 0.01 | 0.10 | 9.7799 | 9.8 | 9.605 | 1100905 |
| 1736206500 | 9.69 | -0.13 | -1.32 | 9.8699999 | 9.975 | 9.66 | 1253418 |
| 1735947300 | 9.82 | 0.09 | 0.92 | 9.7501 | 9.845 | 9.65 | 989366 |
| 1735860900 | 9.73 | -0.2 | -2.01 | 9.96 | 10.0512 | 9.68 | 1288288 |
| 1735688100 | 9.93 | 0.38 | 3.98 | 9.63 | 10.06 | 9.6199999 | 1493804 |
| 1735601700 | 9.55 | -0.23 | -2.35 | 9.69 | 9.72 | 9.545 | 1560859 |
| 1735342500 | 9.78 | 0.05 | 0.51 | 9.71 | 9.94 | 9.705 | 1756091 |
| 1735256100 | 9.73 | 0.04 | 0.41 | 9.67 | 9.78 | 9.535 | 1427789 |
| 1735077840 | 9.69 | 0.21 | 2.22 | 9.48 | 9.75 | 9.48 | 1192161 |
| 1734996900 | 9.48 | 0.02 | 0.21 | 9.51 | 9.65 | 9.335 | 1610537 |
| 1734737700 | 9.46 | -0.28 | -2.87 | 9.655 | 9.68 | 9.3 | 5219475 |
| 1734651300 | 9.74 | 0.05 | 0.52 | 9.8 | 9.825 | 9.58 | 1824729 |
| 1734564900 | 9.69 | -0.04 | -0.41 | 9.83 | 10.04 | 9.6 | 2153154 |
| 1734478500 | 9.73 | 0.03 | 0.31 | 9.63 | 9.94 | 9.6199999 | 1609452 |
| 1734392100 | 9.7 | -0.18 | -1.82 | 9.85 | 9.93 | 9.69 | 1833432 |
| 1734132900 | 9.88 | -0.19 | -1.89 | 10.025 | 10.07 | 9.84 | 1095561 |
| 1734046500 | 10.07 | 0.04 | 0.40 | 10.126 | 10.4 | 10.07 | 1282522 |
| 1733960100 | 10.03 | -0.08 | -0.79 | 10.049 | 10.1479 | 9.7899999 | 2364026 |
| 1733873700 | 10.11 | -0.03 | -0.30 | 10.0857 | 10.225 | 9.8699999 | 1696177 |
| 1733787300 | 10.14 | -0.09 | -0.88 | 10.2854 | 10.425 | 10.14 | 2107408 |
| 1733528100 | 10.23 | -0.2 | -1.92 | 10.46 | 10.48 | 10.23 | 1670572 |
| 1733441700 | 10.43 | -0.3 | -2.80 | 10.78 | 10.78 | 10.41 | 1679566 |
| 1733355300 | 10.73 | -0.16 | -1.47 | 10.78 | 10.895 | 10.62 | 1742193 |
| 1733268900 | 10.89 | -0.06 | -0.55 | 10.92 | 10.98 | 10.745 | 1051503 |
| 1733182500 | 10.95 | -0.07 | -0.64 | 11.06 | 11.08 | 10.88 | 1237413 |
| 1732917840 | 11.02 | 0.03 | 0.27 | 10.99 | 11.2069 | 10.96 | 696955 |
| 1732750500 | 10.99 | 0.07 | 0.64 | 11.03 | 11.13 | 10.91 | 860873 |
| 1732664100 | 10.92 | -0.21 | -1.89 | 11.0447 | 11.1 | 10.86 | 1030901 |
| 1732577700 | 11.13 | -0.02 | -0.18 | 11.22 | 11.28 | 11.09 | 1233820 |
| 1732318500 | 11.15 | 0.11 | 1.00 | 11.125 | 11.22 | 11.05 | 929102 |
| 1732232100 | 11.04 | 0.15 | 1.38 | 10.9 | 11.11 | 10.8 | 815700 |
| 1732145700 | 10.89 | 0.06 | 0.55 | 10.77 | 10.96 | 10.74 | 786972 |
| 1732059300 | 10.83 | 0.06 | 0.56 | 10.7166 | 10.865 | 10.625 | 1131710 |
| 1731972900 | 10.77 | -0.12 | -1.10 | 10.9 | 11.01 | 10.61 | 1195726 |
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
