Premium
Falcons Beyond Global Inc (FBYD)
NASDAQ
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 | 1.05 | 16.6666666667 | 6.3 | 7.59 | 5.9301 | 19024 | 6.93772196 | CS |
| 4 | 1.61 | 28.0487804878 | 5.74 | 9.75 | 3.62 | 56727 | 5.81389959 | CS |
| 12 | -0.14969995 | -1.99607918981 | 7.49969995 | 13.25 | 3.62 | 34631 | 7.18019264 | CS |
| 26 | -1.69130494 | -18.7064251369 | 9.04130494 | 13.25 | 3.62 | 20910 | 7.44633209 | CS |
| 52 | -2.23294994 | -23.3012793971 | 9.58294994 | 13.25 | 3.62 | 13253 | 7.66416008 | CS |
| 156 | -15.14909985 | -67.3320263966 | 22.49909985 | 36.66519976 | 3.62 | 24461 | 11.35213132 | CS |
| 260 | -15.14909985 | -67.3320263966 | 22.49909985 | 36.66519976 | 3.62 | 24461 | 11.35213132 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 7.13 | -0.22 | -2.99 | 7.1212 | 7.3 | 7 | 6592 |
| 1739489700 | 7.35 | 0.75 | 11.36 | 6.46 | 7.5 | 6.4029999 | 22205 |
| 1739403300 | 6.6 | -0.19 | -2.80 | 6.465 | 6.9899 | 6.2701 | 18573 |
| 1739316900 | 6.79 | 0.52 | 8.29 | 6.3 | 6.86 | 5.9301 | 27973 |
| 1739230500 | 6.2699999 | -1.68 | -21.13 | 8.5 | 8.5 | 5.4 | 61109 |
| 1738971300 | 7.95 | 1.17 | 17.26 | 6.79 | 8.0259 | 6.5425 | 54541 |
| 1738884900 | 6.78 | 0.99 | 17.10 | 5.88 | 9.75 | 5.79 | 381611 |
| 1738798500 | 5.79 | 1.09 | 23.19 | 4.82 | 5.8868 | 4.5835 | 19211 |
| 1738712100 | 4.7 | 0.19 | 4.21 | 4.93 | 5.0599999 | 4.36 | 46438 |
| 1738625700 | 4.51 | 0.52 | 13.03 | 3.99 | 4.5124 | 3.99 | 44987 |
| 1738366500 | 3.99 | 0.27 | 7.26 | 3.8 | 4.135 | 3.8 | 48833 |
| 1738280100 | 3.72 | 0.08 | 2.20 | 3.64 | 4.05 | 3.64 | 56398 |
| 1738193700 | 3.64 | -0.13 | -3.45 | 3.8 | 3.93 | 3.62 | 25042 |
| 1738107300 | 3.77 | -0.26 | -6.45 | 4.03 | 4.03 | 3.7597 | 24998 |
| 1738020900 | 4.03 | 0 | 0.00 | 4.19 | 4.335 | 3.65 | 31535 |
| 1737761700 | 4.03 | -1.1 | -21.37 | 4.15 | 4.2 | 3.95 | 47772 |
| 1737675300 | 5.125 | 0 | 0.00 | 5.125 | 5.125 | 5.125 | 0 |
| 1737588900 | 5.125 | -0.29 | -5.27 | 5.61 | 5.88 | 5.01 | 34282 |
| 1737502500 | 5.41 | -0.14 | -2.47 | 6.29 | 6.29 | 5.4 | 52908 |
| 1737156900 | 5.5469 | -0.5 | -8.32 | 6.0199999 | 6.14 | 5.15 | 46028 |
| 1737070500 | 6.05 | -0.17 | -2.73 | 6.1 | 6.48 | 6 | 21408 |
| 1736984100 | 6.22 | 0.23 | 3.84 | 5.95 | 6.22 | 5.91 | 4088 |
| 1736897700 | 5.9898999 | 0 | 0.08 | 6.07 | 6.45 | 5.8 | 45676 |
| 1736811300 | 5.9849 | 0.14 | 2.44 | 5.89 | 6.2 | 5.229 | 70553 |
| 1736552100 | 5.8422 | -1.03 | -14.96 | 6.22 | 6.57 | 5.75 | 31640 |
| 1736379300 | 6.87 | 0.03 | 0.44 | 6.3 | 6.8738 | 6.3 | 9355 |
| 1736292900 | 6.84 | -0.74 | -9.70 | 7.35 | 7.59 | 6.05 | 14693 |
| 1736206500 | 7.575 | -0.34 | -4.31 | 7.7 | 7.775 | 7.31 | 13796 |
| 1735947300 | 7.9159 | -0.18 | -2.27 | 7.8086 | 7.9159 | 7.77 | 2829 |
| 1735860900 | 8.1 | 0.11 | 1.33 | 8.05 | 8.1 | 7.2645 | 5203 |
| 1735688100 | 7.994 | 0 | 0.05 | 7.81 | 7.994 | 7.68 | 5992 |
| 1735601700 | 7.99 | -0.11 | -1.31 | 7.68 | 8 | 7.5494 | 16755 |
| 1735342500 | 8.0959 | -0.44 | -5.20 | 8.27 | 8.3812 | 7.57 | 12149 |
| 1735256100 | 8.5399999 | -0.11 | -1.27 | 8.74 | 8.76 | 8.27 | 6723 |
| 1735077840 | 8.65 | -0.26 | -2.93 | 8.7899999 | 8.7899999 | 8.51 | 2680 |
| 1734996900 | 8.9109 | -0.19 | -2.08 | 9.1 | 9.1 | 8.5971 | 3049 |
| 1734737700 | 9.1 | 0.17 | 1.89 | 8.81 | 9.1319 | 8.7454 | 13130 |
| 1734651300 | 8.9316 | 0.12 | 1.38 | 9 | 9.2723 | 8.7387 | 10909 |
| 1734564900 | 8.81 | -0.38 | -4.12 | 8.9 | 9.18 | 8.7977 | 8137 |
| 1734478500 | 9.1885 | 0.41 | 4.65 | 8.7 | 9.2 | 8.6412 | 21056 |
| 1734392100 | 8.78 | -0.98 | -10.04 | 8.55 | 9.76 | 8.51 | 18708 |
| 1734132900 | 9.7594 | 0.4 | 4.27 | 9.3 | 9.7594 | 9.3 | 4074 |
| 1734046500 | 9.36 | -1 | -9.65 | 10.12 | 10.52 | 9.35 | 31123 |
| 1733960100 | 10.36 | -1.15 | -9.99 | 11.15 | 11.15 | 10 | 23988 |
| 1733873700 | 11.51 | 3.6 | 45.55 | 9.99 | 13.25 | 9.35 | 295224 |
| 1733787300 | 7.9080169 | -0.32 | -3.90 | 8.3329999 | 8.3329999 | 7.9080169 | 8786 |
| 1733528100 | 8.2288374 | 0.29 | 3.67 | 7.571697 | 8.2288374 | 7.571697 | 1432 |
| 1733441700 | 7.9371824 | -0.27 | -3.30 | 7.5877797 | 8.1996719 | 7.5877797 | 1585 |
| 1733355300 | 8.2080049 | 0.43 | 5.57 | 8.0163459 | 8.3746649 | 7.8746849 | 18135 |
| 1733268900 | 7.7746889 | 0.01 | 0.11 | 7.6913589 | 7.8161039 | 7.5163659 | 7554 |
| 1733182500 | 7.7663559 | 0.12 | 1.53 | 7.8996839 | 8.0246789 | 7.5081162 | 28385 |
| 1732917840 | 7.6496939 | -0.1 | -1.29 | 7.7705224 | 7.7746889 | 7.6496939 | 1680 |
| 1732750500 | 7.7496899 | -0.17 | -2.16 | 7.7496899 | 7.7496899 | 7.7496899 | 1118 |
| 1732664100 | 7.9205164 | 0.35 | 4.57 | 7.6246949 | 7.9413489 | 7.5830299 | 7065 |
| 1732577700 | 7.5746969 | -0.17 | -2.26 | 7.5746969 | 8.0746769 | 7.4996999 | 13729 |
| 1732318500 | 7.7496899 | -0.09 | -1.17 | 8.0365118 | 8.0365118 | 7.7496899 | 4765 |
| 1732232100 | 7.8413529 | 0.1 | 1.29 | 7.6746929 | 7.8496859 | 7.4996999 | 1041 |
| 1732145700 | 7.7413569 | 0.32 | 4.38 | 7.5830299 | 7.7496899 | 7.2747089 | 10597 |
| 1732059300 | 7.4163699 | -0.69 | -8.47 | 8.0772601 | 8.0772601 | 7.0913829 | 112011 |
| 1731972900 | 8.1025924 | 0.46 | 6.04 | 8.1025924 | 8.1025924 | 8.1025924 | 594 |
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
