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 | -0.05 | -0.114916111239 | 43.51 | 44.85 | 42.66 | 157053 | 43.91255235 | CS |
| 4 | 1.66 | 3.97129186603 | 41.8 | 44.85 | 41.02 | 203350 | 42.87481335 | CS |
| 12 | 1.865 | 4.48371198461 | 41.595 | 44.85 | 38.25 | 203021 | 41.28043841 | CS |
| 26 | -2.5 | -5.43951261967 | 45.96 | 50.51 | 38.25 | 181431 | 43.36303075 | CS |
| 52 | -0.44 | -1.00227790433 | 43.9 | 53.48 | 38.25 | 181867 | 45.52480899 | CS |
| 156 | -1.32 | -2.94774452881 | 44.78 | 57.65 | 38.25 | 167277 | 47.27447812 | CS |
| 260 | -10.04 | -18.7663551402 | 53.5 | 196.43 | 38.1001 | 247341 | 59.62228071 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 43.46 | -0.06 | -0.14 | 43.47 | 43.63 | 43.075 | 127652 |
| 1745620500 | 43.52 | -0.46 | -1.05 | 43.75 | 43.83 | 42.66 | 142619 |
| 1745534100 | 43.98 | 0.05 | 0.11 | 43.74 | 44.06 | 43.16 | 129323 |
| 1745447700 | 43.93 | -0.79 | -1.77 | 44.69 | 44.85 | 43.66 | 158464 |
| 1745361300 | 44.72 | 1.34 | 3.09 | 43.62 | 44.77 | 43.37 | 174257 |
| 1745274900 | 43.38 | -0.13 | -0.30 | 43.51 | 43.7 | 42.9 | 180648 |
| 1744929300 | 43.51 | 0.38 | 0.88 | 43.09 | 43.63 | 43.07 | 167692 |
| 1744842900 | 43.13 | -0.27 | -0.62 | 43.71 | 43.71 | 42.855 | 164832 |
| 1744756500 | 43.4 | -0.49 | -1.12 | 43.86 | 44.2 | 43.18 | 161499 |
| 1744670100 | 43.89 | -0.34 | -0.77 | 44.01 | 44.3409 | 43.61 | 132989 |
| 1744410900 | 44.23 | 0.36 | 0.82 | 44.16 | 44.6699 | 43.22 | 165503 |
| 1744324500 | 43.87 | 0.91 | 2.12 | 42.55 | 44.285 | 42.435 | 200135 |
| 1744238100 | 42.96 | 1.51 | 3.64 | 41.22 | 44.4 | 41.22 | 241311 |
| 1744151700 | 41.45 | -0.75 | -1.78 | 42.19 | 43.02 | 41.02 | 305566 |
| 1744065300 | 42.2 | -0.5 | -1.17 | 42.03 | 43.02 | 41.15 | 309125 |
| 1743806100 | 42.7 | 0.85 | 2.03 | 41.75 | 43.165 | 41.14 | 328564 |
| 1743719700 | 41.85 | 0.15 | 0.36 | 41.52 | 43.15 | 41.5 | 307590 |
| 1743633300 | 41.7 | -0.62 | -1.47 | 42.2 | 42.2 | 41.16 | 161122 |
| 1743546900 | 42.32 | 0.78 | 1.88 | 41.69 | 42.35 | 41.27 | 207164 |
| 1743460500 | 41.54 | -0.35 | -0.84 | 41.8 | 42.45 | 41.51 | 226337 |
| 1743201300 | 41.89 | 0.51 | 1.23 | 41.47 | 41.93 | 41.14 | 198426 |
| 1743114900 | 41.38 | 0.91 | 2.25 | 40.67 | 41.46 | 40.48 | 188471 |
| 1743028500 | 40.47 | 0.29 | 0.72 | 40.35 | 40.645 | 40.08 | 137171 |
| 1742942100 | 40.18 | -0.18 | -0.45 | 40 | 40.37 | 39.73 | 148069 |
| 1742855700 | 40.36 | 1.28 | 3.28 | 39.24 | 40.455 | 38.97 | 237380 |
| 1742596500 | 39.08 | -0.67 | -1.69 | 39.7 | 39.76 | 38.9 | 445196 |
| 1742510100 | 39.75 | -0.28 | -0.70 | 39.9 | 40.125 | 39.54 | 101287 |
| 1742423700 | 40.03 | -0.71 | -1.74 | 40.43 | 40.52 | 39.1 | 197692 |
| 1742337300 | 40.74 | -0.15 | -0.37 | 40.68 | 41.15 | 40.125 | 193501 |
| 1742250900 | 40.89 | 0.77 | 1.92 | 39.93 | 41.295 | 39.83 | 183996 |
| 1741991700 | 40.12 | -0.46 | -1.13 | 40.4 | 40.94 | 39.95 | 153463 |
| 1741905300 | 40.58 | -0.17 | -0.42 | 40.87 | 41.14 | 40.47 | 186915 |
| 1741818900 | 40.75 | -1.37 | -3.25 | 41.84 | 41.84 | 40 | 218708 |
| 1741732500 | 42.12 | -0.44 | -1.03 | 42.56 | 42.56 | 41.7167 | 236271 |
| 1741646100 | 42.56 | 1.69 | 4.14 | 40.955 | 43.04 | 40.685 | 352119 |
| 1741390500 | 40.87 | -0.44 | -1.07 | 41.17 | 41.85 | 38.51 | 546706 |
| 1741304100 | 41.31 | 0.74 | 1.82 | 40.67 | 41.46 | 40.39 | 245745 |
| 1741217700 | 40.57 | 0.35 | 0.87 | 40.2 | 40.9416 | 40.2 | 176551 |
| 1741131300 | 40.22 | -0.19 | -0.47 | 40.34 | 41.53 | 40.18 | 193437 |
| 1741044900 | 40.41 | 0.58 | 1.46 | 39.71 | 40.512657 | 39.59 | 198460 |
| 1740785700 | 39.83 | 0.25 | 0.63 | 39.85 | 39.99 | 39.04 | 260849 |
| 1740699300 | 39.58 | -0.63 | -1.57 | 39.65 | 39.68 | 38.25 | 246539 |
| 1740612900 | 40.21 | -1.71 | -4.08 | 41.7 | 41.77 | 40.07 | 158170 |
| 1740526500 | 41.92 | 0.92 | 2.24 | 41.25 | 42 | 41.01 | 205773 |
| 1740440100 | 41 | 0.32 | 0.79 | 40.69 | 41.71 | 40.69 | 277366 |
| 1740180900 | 40.68 | 1.46 | 3.72 | 39.38 | 40.7 | 39.38 | 363028 |
| 1740094500 | 39.22 | 0.02 | 0.05 | 39.01 | 39.39 | 38.91 | 122539 |
| 1740008100 | 39.2 | 0.25 | 0.64 | 38.92 | 39.33 | 38.68 | 143960 |
| 1739921700 | 38.95 | -0.55 | -1.39 | 39.32 | 39.6694 | 38.7 | 195671 |
| 1739576100 | 39.5 | -0.12 | -0.30 | 39.72 | 40.07 | 39.26 | 98927 |
| 1739489700 | 39.62 | 0.11 | 0.28 | 39.73 | 39.94 | 39.47 | 185161 |
| 1739403300 | 39.51 | -0.36 | -0.90 | 39.5 | 39.83 | 39.34 | 140526 |
| 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 | 39.99 | 40.41 | 39.88 | 154358 |
| 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 | 146527 |
| 1738625700 | 41.09 | -0.96 | -2.28 | 41.63 | 42.025 | 41.06 | 169412 |
| 1738366500 | 42.05 | -0.13 | -0.31 | 42.16 | 42.53 | 41.81 | 183210 |
| 1738280100 | 42.18 | -0.1 | -0.24 | 42.55 | 42.88 | 42.01 | 136698 |
| 1738193700 | 42.28 | -0.21 | -0.49 | 42.49 | 42.53 | 42.14 | 133465 |
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
