Premium
National Beverage Corporation (FIZZ)
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 | 0.58 | 1.37440758294 | 42.2 | 43.73 | 42.08 | 173357 | 42.95463691 | CS |
| 4 | -4.09 | -8.72626413484 | 46.87 | 47.31 | 42.08 | 173274 | 44.31990536 | CS |
| 12 | -3.95 | -8.45281403809 | 46.73 | 50.51 | 42.08 | 150447 | 46.62526394 | CS |
| 26 | -8.22 | -16.1176470588 | 51 | 53.01 | 42.08 | 162805 | 46.79381137 | CS |
| 52 | -7.23 | -14.4571085783 | 50.01 | 53.48 | 42.08 | 166859 | 47.5703883 | CS |
| 156 | -2.03 | -4.53023878599 | 44.81 | 57.65 | 38.1001 | 165656 | 47.54928347 | CS |
| 260 | -3.75 | -8.05931656995 | 46.53 | 196.43 | 35.71 | 254403 | 59.24900142 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731972900 | 47.32 | -0.89 | -1.85 | 48.025 | 48.67 | 47.29 | 101462 |
| 1731713700 | 48.21 | -0.35 | -0.72 | 48.53 | 48.7282 | 47.8 | 154023 |
| 1731627300 | 48.56 | -1.06 | -2.14 | 49.765 | 49.82 | 48.295 | 134542 |
| 1731540900 | 49.62 | -0.41 | -0.82 | 50.035 | 50.13 | 49.46 | 159552 |
| 1731454500 | 50.03 | 0.31 | 0.62 | 49.72 | 50.24 | 49.19 | 116672 |
| 1731368100 | 49.72 | 0.4 | 0.81 | 49.49 | 50.4825 | 49.42 | 136940 |
| 1731108900 | 49.32 | 0.52 | 1.07 | 48.83 | 49.54 | 48.83 | 94788 |
| 1731022500 | 48.8 | -0.15 | -0.31 | 48.81 | 49.71 | 48.51 | 163619 |
| 1730936100 | 48.95 | 1.02 | 2.13 | 49.22 | 49.83 | 48.67 | 256990 |
| 1730849700 | 47.93 | 0.23 | 0.48 | 47.53 | 48.16 | 47.17 | 160151 |
| 1730763300 | 47.7 | 1.93 | 4.22 | 45.57 | 47.815 | 45.57 | 195936 |
| 1730500500 | 45.77 | 0.58 | 1.28 | 45.4 | 45.79 | 45.2463 | 148822 |
| 1730414100 | 45.19 | 0 | 0.00 | 44.99 | 45.38 | 44.9 | 121435 |
| 1730327700 | 45.19 | -0.11 | -0.24 | 45.23 | 45.74 | 45.11 | 76039 |
| 1730241300 | 45.3 | -0.38 | -0.83 | 45.34 | 45.48 | 45.06 | 77467 |
| 1730154900 | 45.68 | 0.34 | 0.75 | 45.96 | 45.985 | 45.59 | 77692 |
| 1729895700 | 45.34 | -0.34 | -0.74 | 45.84 | 46.25 | 45.28 | 71147 |
| 1729809300 | 45.68 | 0.22 | 0.48 | 45.73 | 46.12 | 45.39 | 87635 |
| 1729722900 | 45.46 | -0.18 | -0.39 | 45.34 | 45.69 | 44.95 | 105415 |
| 1729636500 | 45.64 | -0.41 | -0.89 | 45.99 | 46.055 | 45.23 | 58594 |
| 1729550100 | 46.05 | 0.14 | 0.30 | 45.93 | 46.29 | 45.61 | 107526 |
| 1729290900 | 45.91 | -0.84 | -1.80 | 46.73 | 46.73 | 45.595 | 131509 |
| 1729204500 | 46.75 | 0.53 | 1.15 | 46.31 | 46.87 | 45.88 | 112324 |
| 1729118100 | 46.22 | 0.24 | 0.52 | 46.08 | 46.82 | 46.08 | 121570 |
| 1729031700 | 45.98 | 0.28 | 0.61 | 45.59 | 46.7389 | 45.59 | 154900 |
| 1728945300 | 45.7 | 0.49 | 1.08 | 45.25 | 45.795 | 45.111 | 129309 |
| 1728686100 | 45.21 | 0.51 | 1.14 | 44.68 | 45.3799 | 44.68 | 107383 |
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
