Premium
FAT Brands Inc (FATBW)
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 | -0.24 | -7.27272727273 | 3.3 | 3.3 | 3.06 | 287 | 3.13303136 | CS |
| 4 | -0.27 | -8.10810810811 | 3.33 | 6.3 | 2.91 | 2546 | 3.27138233 | CS |
| 12 | 0.185 | 6.4347826087 | 2.875 | 6.3 | 2.66 | 4490 | 3.03669298 | CS |
| 26 | 0.28 | 10.071942446 | 2.78 | 6.3 | 1.9 | 2698 | 2.93693018 | CS |
| 52 | -0.86 | -21.9387755102 | 3.92 | 14.57 | 1.9 | 2564 | 4.18761749 | CS |
| 156 | -5.16 | -62.7737226277 | 8.22 | 14.57 | 1.9 | 1733 | 4.06136854 | CS |
| 260 | 2.26 | 282.5 | 0.8 | 14.57 | 0.65 | 2796 | 3.86999536 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 3.06 | -0.04 | -1.29 | 3.0299999 | 3.06 | 3.0299999 | 500 |
| 1736379300 | 3.1 | -0.04 | -1.27 | 3.13 | 3.13 | 3.1 | 600 |
| 1736292900 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1736206500 | 3.14 | -0.16 | -4.85 | 3.13 | 3.14 | 3.13 | 448 |
| 1735947300 | 3.3 | -0.05 | -1.49 | 3.3 | 3.3 | 3.3 | 100 |
| 1735860900 | 3.35 | -0.04 | -1.18 | 3.35 | 3.68 | 3.35 | 708 |
| 1735688100 | 3.39 | 0 | 0.00 | 3.6 | 3.6 | 3.39 | 1 |
| 1735601700 | 3.39 | 0.27 | 8.65 | 3.39 | 3.62 | 3.39 | 905 |
| 1735342500 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 5 |
| 1735256100 | 3.12 | 0 | 0.00 | 3.3 | 3.3 | 3.12 | 2 |
| 1735077840 | 3.12 | 0.03 | 0.97 | 3.39 | 3.69 | 3.1 | 655 |
| 1734996900 | 3.09 | -0.01 | -0.32 | 3.2799999 | 3.2799999 | 2.91 | 1373 |
| 1734737700 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.06 | 700 |
| 1734651300 | 3.1 | -0.5 | -13.89 | 3.53 | 5.66 | 2.97 | 23819 |
| 1734564900 | 3.6 | 0.4 | 12.50 | 3.54 | 6.3 | 3.35 | 13860 |
| 1734478500 | 3.2 | 0 | 0.00 | 3.07 | 3.2 | 3.07 | 103 |
| 1734392100 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1734132900 | 3.2 | 0 | 0.00 | 3.33 | 3.33 | 3.2 | 3 |
| 1734046500 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1733960100 | 3.2 | -0.01 | -0.31 | 3.2 | 3.22 | 3.2 | 648 |
| 1733873700 | 3.21 | 0.13 | 4.22 | 3.2 | 3.21 | 3.18 | 1094 |
| 1733787300 | 3.08 | -0.17 | -5.23 | 3.2 | 3.24 | 3.08 | 3116 |
| 1733528100 | 3.25 | 0.22 | 7.26 | 3.1 | 4.29 | 3.1 | 14502 |
| 1733441700 | 3.0299999 | -0.04 | -1.30 | 3.15 | 3.29 | 2.99 | 14213 |
| 1733355300 | 3.07 | -0.03 | -0.97 | 3.05 | 3.16 | 3.0099999 | 7354 |
| 1733268900 | 3.1 | 0.02 | 0.65 | 3.38 | 3.38 | 3.04 | 3937 |
| 1733182500 | 3.08 | -0.1 | -3.14 | 3.3 | 3.3 | 3.08 | 25987 |
| 1732917840 | 3.18 | 0.18 | 6.00 | 3.2 | 3.2 | 3.18 | 510 |
| 1732750500 | 3 | 0 | 0.00 | 3.0099999 | 3.0299999 | 2.98 | 11004 |
| 1732664100 | 3 | 0 | 0.00 | 3 | 3 | 3 | 101 |
| 1732577700 | 3 | 0.03 | 1.01 | 3 | 3 | 2.98 | 1084 |
| 1732318500 | 2.97 | 0.01 | 0.34 | 3 | 3.0099999 | 2.97 | 3362 |
| 1732232100 | 2.96 | 0.06 | 2.07 | 3.18 | 3.69 | 2.96 | 6523 |
| 1732145700 | 2.9 | -0.1 | -3.33 | 3.85 | 4.37 | 2.9 | 18549 |
| 1732059300 | 3 | 0 | 0.00 | 3 | 3 | 3 | 100 |
| 1731972900 | 3 | 0.06 | 2.04 | 3 | 3 | 3 | 401 |
| 1731713700 | 2.94 | -0.03 | -1.01 | 2.96 | 3.02 | 2.94 | 2500 |
| 1731627300 | 2.97 | -0.03 | -1.00 | 3.14 | 3.14 | 2.97 | 12793 |
| 1731540900 | 3 | -0.03 | -0.99 | 3.2 | 3.27 | 2.86 | 8191 |
| 1731454500 | 3.0299999 | 0.03 | 1.00 | 3.04 | 3.132 | 3 | 6897 |
| 1731368100 | 3 | 0 | 0.00 | 3.05 | 3.05 | 2.99 | 5346 |
| 1731108900 | 3 | 0.15 | 5.26 | 2.97 | 3.0301 | 2.97 | 3481 |
| 1731022500 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1730936100 | 2.85 | 0 | 0.00 | 2.9 | 2.91 | 2.83 | 6310 |
| 1730849700 | 2.85 | 0 | 0.00 | 2.88 | 2.88 | 2.84 | 6875 |
| 1730763300 | 2.85 | 0 | 0.00 | 2.85 | 2.9 | 2.85 | 7983 |
| 1730500500 | 2.85 | 0 | 0.00 | 2.83 | 2.85 | 2.751 | 5220 |
| 1730414100 | 2.85 | -0.04 | -1.38 | 2.85 | 2.85 | 2.84 | 1808 |
| 1730327700 | 2.89 | 0.05 | 1.76 | 2.85 | 3.11 | 2.85 | 18331 |
| 1730241300 | 2.84 | -0.03 | -1.05 | 2.85 | 2.85 | 2.83 | 6090 |
| 1730154900 | 2.87 | -0.01 | -0.17 | 2.85 | 2.88 | 2.85 | 3782 |
| 1729895700 | 2.875 | 0 | 0.00 | 2.875 | 2.875 | 2.875 | 0 |
| 1729809300 | 2.875 | 0 | 0.00 | 2.875 | 2.875 | 2.875 | 2 |
| 1729722900 | 2.875 | 0 | 0.00 | 2.875 | 2.875 | 2.875 | 0 |
| 1729636500 | 2.875 | 0 | 0.00 | 2.875 | 2.875 | 2.875 | 1 |
| 1729550100 | 2.875 | 0 | 0.00 | 3 | 3 | 2.66 | 37 |
| 1729290900 | 2.875 | 0 | 0.00 | 2.875 | 2.875 | 2.875 | 1 |
| 1729204500 | 2.875 | 0 | 0.00 | 2.875 | 2.875 | 2.875 | 0 |
| 1729118100 | 2.875 | 0 | 0.00 | 2.875 | 2.875 | 2.875 | 0 |
| 1729031700 | 2.875 | 0 | 0.00 | 2.875 | 2.875 | 2.875 | 0 |
| 1728945300 | 2.875 | 0.02 | 0.88 | 3 | 3 | 2.875 | 409 |
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
