Premium
National Beverage Corporation (FIZZ)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.515 | -1.30379746835 | 39.5 | 40.07 | 38.68 | 155071 | 39.36458729 | CS |
| 4 | -3.805 | -8.89226454779 | 42.79 | 43.5 | 38.68 | 154740 | 40.92993973 | CS |
| 12 | -9.885 | -20.2271332106 | 48.87 | 50.51 | 38.68 | 170685 | 43.87332296 | CS |
| 26 | -6.885 | -15.0098103336 | 45.87 | 50.51 | 38.68 | 160836 | 45.21926462 | CS |
| 52 | -10.345 | -20.9710115548 | 49.33 | 53.48 | 38.68 | 165556 | 46.85453992 | CS |
| 156 | -3.195 | -7.5746799431 | 42.18 | 57.65 | 38.1001 | 164101 | 47.47230763 | CS |
| 260 | -4.645 | -10.6463442585 | 43.63 | 196.43 | 35.71 | 254300 | 59.14666134 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739921700 | 38.95 | -0.55 | -1.39 | 39.37 | 39.6694 | 38.7 | 194613 |
| 1739576100 | 39.5 | -0.12 | -0.30 | 39.845 | 40.07 | 39.26 | 98339 |
| 1739489700 | 39.62 | 0.11 | 0.28 | 39.73 | 39.94 | 39.47 | 185161 |
| 1739403300 | 39.51 | -0.36 | -0.90 | 39.6 | 39.83 | 39.34 | 139291 |
| 1739316900 | 39.87 | -0.39 | -0.97 | 40.21 | 40.44 | 39.77 | 144885 |
| 1739230500 | 40.26 | 0.02 | 0.05 | 40.25 | 40.8387 | 40.055 | 164669 |
| 1738971300 | 40.24 | 0.05 | 0.12 | 40.02 | 40.41 | 39.88 | 150286 |
| 1738884900 | 40.19 | -0.16 | -0.40 | 40.54 | 40.83 | 39.91 | 162228 |
| 1738798500 | 40.35 | 0.04 | 0.10 | 40.31 | 40.53 | 40.17 | 116406 |
| 1738712100 | 40.31 | -0.78 | -1.90 | 40.89 | 41.0624 | 40.305 | 145966 |
| 1738625700 | 41.09 | -0.96 | -2.28 | 41.595 | 42.025 | 41.06 | 161949 |
| 1738366500 | 42.05 | -0.13 | -0.31 | 42.03 | 42.53 | 41.81 | 184738 |
| 1738280100 | 42.18 | -0.1 | -0.24 | 42.55 | 42.88 | 42.01 | 136713 |
| 1738193700 | 42.28 | -0.21 | -0.49 | 42.49 | 42.53 | 42.14 | 133465 |
| 1738107300 | 42.49 | -0.43 | -1.00 | 42.77 | 43.34 | 42.37 | 156758 |
| 1738020900 | 42.92 | 0.67 | 1.59 | 42.35 | 43.5 | 42.325 | 163098 |
| 1737761700 | 42.25 | -0.19 | -0.45 | 41.9 | 42.31 | 41.625 | 190032 |
| 1737675300 | 42.44 | 0 | 0.00 | 42.44 | 42.44 | 42.44 | 0 |
| 1737588900 | 42.44 | -0.45 | -1.05 | 42.79 | 42.79 | 41.975 | 143283 |
| 1737502500 | 42.89 | 0.39 | 0.92 | 42.79 | 43.25 | 42.42 | 299922 |
| 1737156900 | 42.5 | -0.39 | -0.91 | 43.14 | 43.24 | 42.48 | 196150 |
| 1737070500 | 42.89 | 0.18 | 0.42 | 42.5 | 43.2 | 42.29 | 205748 |
| 1736984100 | 42.71 | -0.82 | -1.88 | 43.77 | 43.9 | 42.67 | 170722 |
| 1736897700 | 43.53 | -0.15 | -0.34 | 43.71 | 43.755 | 43.12 | 140692 |
| 1736811300 | 43.68 | 0.9 | 2.10 | 42.78 | 43.96 | 42.62 | 197117 |
| 1736552100 | 42.78 | -0.79 | -1.81 | 43.35 | 43.35 | 42.1 | 177748 |
| 1736379300 | 43.57 | 0.69 | 1.61 | 42.95 | 43.73 | 42.69 | 143770 |
| 1736292900 | 42.88 | 0.35 | 0.82 | 42.51 | 43.01 | 42.49 | 213524 |
| 1736206500 | 42.53 | -0.5 | -1.16 | 43.2315 | 43.2315 | 42.355 | 195732 |
| 1735947300 | 43.03 | 0.63 | 1.49 | 42.2 | 43.16 | 42.08 | 140401 |
| 1735860900 | 42.4 | -0.27 | -0.63 | 42.75 | 42.98 | 42.1925 | 175315 |
| 1735688100 | 42.67 | 0.17 | 0.40 | 42.55 | 42.8 | 42.18 | 162744 |
| 1735601700 | 42.5 | -0.42 | -0.98 | 42.62 | 42.8699 | 42.29 | 176463 |
| 1735342500 | 42.92 | -0.91 | -2.08 | 43.52 | 44.37 | 42.81 | 131751 |
| 1735256100 | 43.83 | -0.2 | -0.45 | 44.1 | 44.24 | 43.55 | 119627 |
| 1735077840 | 44.03 | -0.33 | -0.74 | 44.43 | 44.95 | 43.9 | 69281 |
| 1734996900 | 44.36 | -1.01 | -2.23 | 45.31 | 45.35 | 44.1675 | 140010 |
| 1734737700 | 45.37 | -0.53 | -1.15 | 45.48 | 45.96 | 45.19 | 392287 |
| 1734651300 | 45.9 | 0.05 | 0.11 | 46.2 | 46.489 | 45.575 | 169079 |
| 1734564900 | 45.85 | -0.67 | -1.44 | 46.6568 | 46.945 | 45.73 | 177816 |
| 1734478500 | 46.52 | 0.13 | 0.28 | 46.28 | 47.31 | 46.28 | 275155 |
| 1734392100 | 46.39 | -0.3 | -0.64 | 46.4313 | 47.06 | 46.22 | 162352 |
| 1734132900 | 46.69 | -0.3 | -0.64 | 46.87 | 47.2462 | 46.33 | 100355 |
| 1734046500 | 46.99 | 0.18 | 0.38 | 47.23 | 47.23 | 46.615 | 107647 |
| 1733960100 | 46.81 | -0.76 | -1.60 | 48.26 | 48.26 | 46.76 | 145438 |
| 1733873700 | 47.57 | -0.7 | -1.45 | 47.93 | 48.07 | 46.8 | 150587 |
| 1733787300 | 48.27 | 1.95 | 4.21 | 46.69 | 49.95 | 46.69 | 247744 |
| 1733528100 | 46.32 | -3.24 | -6.54 | 44.47 | 47.4 | 44.43 | 395122 |
| 1733441700 | 49.56 | -0.18 | -0.36 | 50.24 | 50.51 | 49.46 | 108690 |
| 1733355300 | 49.74 | 0.22 | 0.44 | 49.39 | 49.84 | 49.14 | 169901 |
| 1733268900 | 49.52 | -0.39 | -0.78 | 49.95 | 49.95 | 49.02 | 123786 |
| 1733182500 | 49.91 | 0.52 | 1.05 | 49.23 | 50.07 | 48.66 | 178010 |
| 1732917840 | 49.39 | -0.21 | -0.42 | 49.61 | 49.92 | 49.315 | 86813 |
| 1732750500 | 49.6 | 0.73 | 1.49 | 49.235 | 49.8 | 49.0854 | 135002 |
| 1732664100 | 48.87 | -0.75 | -1.51 | 48.9 | 49.47 | 48.47 | 144523 |
| 1732577700 | 49.62 | 1.75 | 3.66 | 48.7399 | 50.34 | 48.0173 | 215059 |
| 1732318500 | 47.87 | 0.35 | 0.74 | 48.09 | 48.22 | 47.4 | 157227 |
| 1732232100 | 47.52 | 0.13 | 0.27 | 47.43 | 47.67 | 47.02 | 108473 |
| 1732145700 | 47.39 | 0.05 | 0.11 | 47.21 | 47.54 | 46.825 | 120556 |
| 1732059300 | 47.34 | 0.02 | 0.04 | 47.095 | 47.675 | 46.33 | 146827 |
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
