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 | 1.62 | 9.39675174014 | 17.24 | 20 | 14.28 | 498462 | 16.68323226 | CS |
| 4 | 4.56 | 31.8881118881 | 14.3 | 20 | 13.4601 | 184621 | 16.46561968 | CS |
| 12 | 7.73 | 69.4519317161 | 11.13 | 21.87 | 9.74 | 116280 | 15.41088021 | CS |
| 26 | 3.84 | 25.5659121172 | 15.02 | 21.87 | 3.71 | 120996 | 11.08531518 | CS |
| 52 | 13.16 | 230.877192982 | 5.7 | 29.02 | 3.71 | 97322 | 12.69277865 | CS |
| 156 | -8.14 | -30.1481481481 | 27 | 44 | 3.62 | 49808 | 12.62276954 | CS |
| 260 | -8.14 | -30.1481481481 | 27 | 44 | 3.62 | 49808 | 12.62276954 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 19.23 | -0.47 | -2.39 | 19.44 | 19.57 | 17.035 | 138559 |
| 1782945300 | 19.7 | 1.78 | 9.93 | 18.14 | 20 | 17.55 | 320559 |
| 1782858900 | 17.92 | 1.02 | 6.04 | 16.9 | 18.13 | 16.54 | 114363 |
| 1782772500 | 16.9 | 0.87 | 5.43 | 15.14 | 17.65 | 14.28 | 161348 |
| 1782513300 | 16.03 | -0.83 | -4.92 | 17.26 | 18.16 | 14.6 | 1781477 |
| 1782426900 | 16.86 | -0.45 | -2.60 | 17.24 | 18.43 | 16.61 | 114561 |
| 1782340500 | 17.31 | -0.57 | -3.16 | 17.85 | 18.58 | 16.88 | 178922 |
| 1782254100 | 17.875 | 1.62 | 9.93 | 16 | 18.335 | 15.58 | 106532 |
| 1782167700 | 16.26 | -0.15 | -0.91 | 16.41 | 16.43 | 15.33 | 53785 |
| 1781822100 | 16.41 | 0.55 | 3.47 | 16.469999 | 16.73 | 15.35 | 120934 |
| 1781735700 | 15.86 | 0.12 | 0.76 | 15.74 | 16.23 | 15.35 | 66958 |
| 1781649300 | 15.74 | 0.92 | 6.21 | 14.97 | 16.1 | 14.74 | 116456 |
| 1781562900 | 14.82 | 0.06 | 0.41 | 14.76 | 15 | 14.4 | 47351 |
| 1781303700 | 14.76 | 0.58 | 4.09 | 14 | 14.93 | 14 | 29602 |
| 1781217300 | 14.18 | -0.16 | -1.12 | 14.47 | 14.626 | 13.4601 | 34007 |
| 1781130900 | 14.34 | -0.31 | -2.12 | 14 | 14.9 | 13.93 | 48851 |
| 1781044500 | 14.65 | 0.92 | 6.70 | 13.57 | 15 | 13.57 | 48011 |
| 1780958100 | 13.73 | -0.95 | -6.47 | 14.71 | 14.71 | 13.495 | 43978 |
| 1780698900 | 14.68 | -0.54 | -3.55 | 15.25 | 16 | 14.4101 | 62359 |
| 1780612500 | 15.22 | 1.14 | 8.10 | 14.3 | 15.5 | 14.0471 | 57752 |
| 1780526100 | 14.08 | -1.31 | -8.51 | 15.14 | 15.375 | 13.24 | 56889 |
| 1780439700 | 15.39 | 0.48 | 3.22 | 14.58 | 15.76 | 14.58 | 35584 |
| 1780353300 | 14.91 | -0.59 | -3.81 | 15.28 | 16.99 | 14.09 | 62855 |
| 1780094100 | 15.5 | 0.59 | 3.96 | 14.72 | 15.86 | 13.68 | 96341 |
| 1780007700 | 14.91 | 0.18 | 1.22 | 14.7 | 15.51 | 14.29 | 90312 |
| 1779921300 | 14.73 | -0.76 | -4.91 | 15.34 | 17.325 | 14.6401 | 62212 |
| 1779834900 | 15.49 | -1.07 | -6.46 | 15.73 | 16.149999 | 15.1701 | 169590 |
| 1779489300 | 16.559999 | -2.54 | -13.30 | 18.54 | 21.87 | 16.43 | 272821 |
| 1779402900 | 19.1 | 5.12 | 36.62 | 13.98 | 19.5 | 13.49 | 212448 |
| 1779316500 | 13.98 | 0.71 | 5.31 | 13.28 | 14.83 | 13.28 | 83499 |
| 1779230100 | 13.275 | 2.13 | 19.06 | 10.98 | 13.53 | 10.98 | 132274 |
| 1779143700 | 11.15 | 0.6 | 5.69 | 10.9 | 11.465 | 10.38 | 54481 |
| 1778884500 | 10.55 | -0.76 | -6.72 | 11.1 | 12.3531 | 10.55 | 75198 |
| 1778798100 | 11.31 | 1.45 | 14.71 | 9.97 | 11.3466 | 9.77 | 55085 |
| 1778711700 | 9.86 | -0.99 | -9.12 | 10.51 | 11.4225 | 9.74 | 61538 |
| 1778625300 | 10.85 | 0.07 | 0.65 | 10.955 | 11.99 | 10.4943 | 85830 |
| 1778538900 | 10.78 | -0.87 | -7.47 | 11.76 | 11.9752 | 10.33 | 66593 |
| 1778279700 | 11.65 | -0.83 | -6.65 | 12.2 | 12.33 | 11.55 | 50203 |
| 1778193300 | 12.48 | 0.48 | 4.00 | 11.52 | 13.34 | 11.52 | 65613 |
| 1778106900 | 12 | -1.16 | -8.81 | 12.68 | 13.07 | 11.98 | 66477 |
| 1778020500 | 13.16 | -0.42 | -3.06 | 13.58 | 14.395 | 13.04 | 57482 |
| 1777934100 | 13.575 | -2.62 | -16.15 | 16.2 | 17.24 | 13.51 | 72015 |
| 1777674900 | 16.19 | -0.73 | -4.31 | 17 | 17.5 | 15.11 | 45187 |
| 1777588500 | 16.92 | 0.4 | 2.42 | 16.77 | 18 | 16.57 | 56079 |
| 1777502100 | 16.52 | -1.22 | -6.88 | 17.73 | 18 | 16.1086 | 59811 |
| 1777415700 | 17.74 | 0.7 | 4.11 | 16.76 | 17.99 | 16.66 | 72650 |
| 1777329300 | 17.04 | 1.67 | 10.87 | 14.89 | 17.18 | 14.89 | 58962 |
| 1777070100 | 15.37 | -0.32 | -2.04 | 15.21 | 15.69 | 14.11 | 54583 |
| 1776983700 | 15.69 | 0.19 | 1.23 | 15.61 | 16.759899 | 15.38 | 86454 |
| 1776897300 | 15.5 | 1.68 | 12.16 | 13.97 | 16.966 | 13.685 | 150772 |
| 1776810900 | 13.82 | 0.37 | 2.75 | 13.5 | 14.2087 | 13.055 | 59858 |
| 1776724500 | 13.45 | -0.12 | -0.88 | 13.5 | 13.8962 | 12.84 | 97873 |
| 1776465300 | 13.57 | 1.52 | 12.61 | 12.15 | 14.86 | 11.7054 | 81524 |
| 1776378900 | 12.05 | 1.25 | 11.57 | 11.02 | 12.8649 | 10.53 | 108555 |
| 1776292500 | 10.8 | -1.03 | -8.71 | 11.82 | 12.38 | 10.64 | 68160 |
| 1776206100 | 11.83 | -0.86 | -6.78 | 12.61 | 12.91 | 11.63 | 54988 |
| 1776119700 | 12.69 | 0.51 | 4.19 | 12.12 | 13.12 | 11.64 | 74055 |
| 1775860500 | 12.18 | 1.36 | 12.57 | 10.82 | 12.235 | 10.34 | 72901 |
| 1775774100 | 10.82 | -0.39 | -3.48 | 11.13 | 11.31 | 10.705 | 48705 |
| 1775687700 | 11.21 | -0.68 | -5.72 | 12.55 | 12.6753 | 10.65 | 75821 |
| 1775601300 | 11.89 | -0.29 | -2.38 | 11.74 | 12.055 | 11.05 | 65264 |
| 1775514900 | 12.18 | 0.9 | 7.98 | 11.16 | 12.83 | 11.16 | 70415 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
