Premium
Falcons Beyond Global Inc (FBYD)
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 | 1.86 | 37.7281947262 | 4.93 | 9.75 | 4.36 | 112582 | 6.63261845 | CS |
| 4 | 0.72 | 11.8616144975 | 6.07 | 9.75 | 3.62 | 58159 | 5.72364734 | CS |
| 12 | -1.28532181 | -15.9166636357 | 8.07532181 | 13.25 | 3.62 | 34263 | 7.20388486 | CS |
| 26 | -1.55766221 | -18.6598615374 | 8.34766221 | 13.25 | 3.62 | 20143 | 7.46739841 | CS |
| 52 | -3.16554525 | -31.796804399 | 9.95554525 | 13.25 | 3.62 | 12832 | 7.69185216 | CS |
| 156 | -15.70370056 | -69.8137708294 | 22.49370056 | 36.65640092 | 3.62 | 24434 | 11.40494062 | CS |
| 260 | -15.70370056 | -69.8137708294 | 22.49370056 | 36.65640092 | 3.62 | 24434 | 11.40494062 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 45.58 | 9.99 | 13.25 | 9.35 | 295224 |
| 1733787300 | 7.9061191 | -0.32 | -3.90 | 8.3310002 | 8.3310002 | 7.9061191 | 8788 |
| 1733528100 | 8.2268627 | 0.29 | 3.67 | 7.56988 | 8.2268627 | 7.56988 | 1433 |
| 1733441700 | 7.9352776 | -0.27 | -3.30 | 7.5859588 | 8.1977042 | 7.5859588 | 1585 |
| 1733355300 | 8.2060352 | 0.43 | 5.57 | 8.0144222 | 8.3726552 | 7.8727951 | 18139 |
| 1733268900 | 7.7728231 | 0.01 | 0.11 | 7.6895131 | 7.8142282 | 7.5145621 | 7556 |
| 1733182500 | 7.7644921 | 0.12 | 1.53 | 7.8977881 | 8.0227532 | 7.5063144 | 28392 |
| 1732917840 | 7.6478581 | -0.1 | -1.29 | 7.7686576 | 7.7728231 | 7.6478581 | 1680 |
| 1732750500 | 7.7478301 | -0.17 | -2.16 | 7.7478301 | 7.7478301 | 7.7478301 | 1118 |
| 1732664100 | 7.9186156 | 0.35 | 4.57 | 7.6228651 | 7.9394431 | 7.5812101 | 7067 |
| 1732577700 | 7.5728791 | -0.17 | -2.26 | 7.5728791 | 8.0727392 | 7.4979001 | 13733 |
| 1732318500 | 7.7478301 | -0.09 | -1.17 | 8.0345832 | 8.0345832 | 7.7478301 | 4766 |
| 1732232100 | 7.8394711 | 0.1 | 1.29 | 7.6728511 | 7.8478021 | 7.4979001 | 1041 |
| 1732145700 | 7.7394991 | 0.32 | 4.38 | 7.5812101 | 7.7478301 | 7.2729631 | 10600 |
| 1732059300 | 7.4145901 | -0.69 | -8.47 | 8.0753218 | 8.0753218 | 7.0896811 | 112038 |
| 1731972900 | 8.100648 | 0.46 | 6.04 | 8.100648 | 8.100648 | 8.100648 | 594 |
| 1731713700 | 7.6395271 | -0.19 | -2.45 | 8.2197813 | 8.2197813 | 7.4979001 | 4634 |
| 1731627300 | 7.8311401 | -0.32 | -3.95 | 8.0435807 | 8.1393038 | 7.7478301 | 2862 |
| 1731540900 | 8.1533832 | 0.18 | 2.21 | 7.8561331 | 8.1533832 | 7.8311401 | 1089 |
| 1731454500 | 7.9769326 | 0.4 | 5.34 | 7.7311681 | 7.9977602 | 7.6978441 | 15881 |
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
