Premium
Krispy Kreme Inc (DNUT)
NASDAQ
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 | -0.6316 | -6.86402364806 | 9.2016 | 9.415 | 8.5482 | 1883682 | 8.92680114 | CS |
| 4 | -1.085 | -11.2377006732 | 9.655 | 10.06 | 8.5482 | 1760582 | 9.39666605 | CS |
| 12 | -3.14 | -26.8146883006 | 11.71 | 12.67 | 8.5482 | 1677798 | 10.47255674 | CS |
| 26 | -2.525 | -22.7579990987 | 11.095 | 12.67 | 8.5482 | 1533605 | 10.71351628 | CS |
| 52 | -5.13 | -37.4452554745 | 13.7 | 17.84 | 8.5482 | 2014829 | 12.39433041 | CS |
| 156 | -7.38 | -46.2695924765 | 15.95 | 17.84 | 8.5482 | 1328106 | 13.04937094 | CS |
| 260 | -7.73 | -47.4233128834 | 16.3 | 21 | 8.5482 | 1382820 | 13.7179465 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 9.28 | 9.4149999 | 9.19 | 1379722 |
| 1736379300 | 9.32 | -0.38 | -3.92 | 9.58 | 9.61 | 9.315 | 1648516 |
| 1736292900 | 9.7 | 0.01 | 0.10 | 9.73 | 9.8 | 9.605 | 1109341 |
| 1736206500 | 9.69 | -0.13 | -1.32 | 9.81 | 9.975 | 9.66 | 1269438 |
| 1735947300 | 9.82 | 0.09 | 0.92 | 9.8 | 9.845 | 9.65 | 996723 |
| 1735860900 | 9.73 | -0.2 | -2.01 | 9.96 | 10.0512 | 9.68 | 1299189 |
| 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 | 1563568 |
| 1735342500 | 9.78 | 0.05 | 0.51 | 9.71 | 9.94 | 9.68 | 1769167 |
| 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 | 9.44 | 9.65 | 9.335 | 1648065 |
| 1734737700 | 9.46 | -0.28 | -2.87 | 9.65 | 9.68 | 9.3 | 5323597 |
| 1734651300 | 9.74 | 0.05 | 0.52 | 9.75 | 9.825 | 9.58 | 1843270 |
| 1734564900 | 9.69 | -0.04 | -0.41 | 9.78 | 10.04 | 9.6 | 2169520 |
| 1734478500 | 9.73 | 0.03 | 0.31 | 9.67 | 9.94 | 9.6199999 | 1622540 |
| 1734392100 | 9.7 | -0.18 | -1.82 | 9.85 | 9.93 | 9.67 | 1878457 |
| 1734132900 | 9.88 | -0.19 | -1.89 | 10.04 | 10.07 | 9.84 | 1112484 |
| 1734046500 | 10.07 | 0.04 | 0.40 | 10.07 | 10.4 | 10.03 | 1320185 |
| 1733960100 | 10.03 | -0.08 | -0.79 | 10 | 10.1479 | 9.7899999 | 2392730 |
| 1733873700 | 10.11 | -0.03 | -0.30 | 10.15 | 10.225 | 9.8699999 | 1709741 |
| 1733787300 | 10.14 | -0.09 | -0.88 | 10.29 | 10.425 | 10.14 | 2121943 |
| 1733528100 | 10.23 | -0.2 | -1.92 | 10.48 | 10.515 | 10.23 | 1683883 |
| 1733441700 | 10.43 | -0.3 | -2.80 | 10.73 | 10.78 | 10.41 | 1692335 |
| 1733355300 | 10.73 | -0.16 | -1.47 | 10.83 | 10.895 | 10.62 | 1767333 |
| 1733268900 | 10.89 | -0.06 | -0.55 | 10.88 | 10.98 | 10.745 | 1064318 |
| 1733182500 | 10.95 | -0.07 | -0.64 | 11.06 | 11.08 | 10.88 | 1238011 |
| 1732917840 | 11.02 | 0.03 | 0.27 | 10.99 | 11.2069 | 10.96 | 700885 |
| 1732750500 | 10.99 | 0.07 | 0.64 | 11.03 | 11.13 | 10.91 | 863911 |
| 1732664100 | 10.92 | -0.21 | -1.89 | 11.05 | 11.1 | 10.86 | 1043617 |
| 1732577700 | 11.13 | -0.02 | -0.18 | 11.2 | 11.28 | 11.09 | 1250149 |
| 1732318500 | 11.15 | 0.11 | 1.00 | 11.07 | 11.22 | 11.05 | 951785 |
| 1732232100 | 11.04 | 0.15 | 1.38 | 10.98 | 11.11 | 10.8 | 828382 |
| 1732145700 | 10.89 | 0.06 | 0.55 | 10.77 | 10.96 | 10.74 | 790329 |
| 1732059300 | 10.83 | 0.06 | 0.56 | 10.69 | 10.865 | 10.625 | 1140835 |
| 1731972900 | 10.77 | -0.12 | -1.10 | 10.9 | 11.01 | 10.61 | 1197774 |
| 1731713700 | 10.89 | -0.19 | -1.71 | 11.16 | 11.28 | 10.87 | 1147487 |
| 1731627300 | 11.08 | 0.2 | 1.84 | 10.97 | 11.35 | 10.89 | 1367987 |
| 1731540900 | 10.88 | -0.43 | -3.80 | 11.24 | 11.25 | 10.845 | 2120952 |
| 1731454500 | 11.31 | -0.3 | -2.58 | 11.52 | 11.53 | 11.18 | 2362642 |
| 1731368100 | 11.61 | 0.18 | 1.62 | 11.54 | 11.8107 | 11.48 | 1898445 |
| 1731108900 | 11.425 | -0.43 | -3.63 | 11.65 | 12.2075 | 11.42 | 2599043 |
| 1731022500 | 11.855 | -0.57 | -4.55 | 11.22 | 12.27 | 11 | 6589896 |
| 1730936100 | 12.42 | 0.21 | 1.72 | 12.5 | 12.653 | 12.29 | 2713688 |
| 1730849700 | 12.21 | 0.39 | 3.30 | 11.75 | 12.22 | 11.73 | 2025499 |
| 1730763300 | 11.82 | 0.29 | 2.52 | 11.5 | 11.84 | 11.5 | 1666766 |
| 1730500500 | 11.53 | 0.16 | 1.41 | 11.47 | 11.735 | 11.45 | 1902815 |
| 1730414100 | 11.37 | 0.17 | 1.52 | 11.21 | 11.45 | 11.02 | 1637716 |
| 1730327700 | 11.2 | -0.3 | -2.61 | 11.54 | 11.65 | 11.19 | 1628924 |
| 1730241300 | 11.5 | -0.15 | -1.29 | 11.57 | 11.82 | 11.46 | 1108861 |
| 1730154900 | 11.65 | 0.13 | 1.13 | 11.61 | 11.75 | 11.47 | 954083 |
| 1729895700 | 11.52 | -0.12 | -1.03 | 11.71 | 11.82 | 11.475 | 856197 |
| 1729809300 | 11.64 | 0.21 | 1.84 | 11.49 | 11.7 | 11.47 | 1037613 |
| 1729722900 | 11.43 | -0.26 | -2.22 | 11.61 | 11.69 | 11.415 | 749659 |
| 1729636500 | 11.69 | 0.22 | 1.92 | 11.46 | 11.71 | 11.42 | 1007857 |
| 1729550100 | 11.47 | -0.12 | -1.04 | 11.6 | 11.68 | 11.43 | 1192902 |
| 1729290900 | 11.59 | 0.12 | 1.05 | 11.5 | 11.65 | 11.345 | 1002437 |
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
