Premium
Franklin Wireless Corporation (FKWL)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 1.44032921811 | 4.86 | 5 | 4.82 | 19589 | 4.9704667 | CS |
| 4 | 0.54 | 12.3006833713 | 4.39 | 5.09 | 3.95 | 31104 | 4.54365038 | CS |
| 12 | 0.625 | 14.5180023229 | 4.305 | 5.09 | 3.95 | 18599 | 4.40412662 | CS |
| 26 | 1.47 | 42.4855491329 | 3.46 | 5.09 | 3.46 | 15400 | 4.27293189 | CS |
| 52 | 1.77 | 56.0126582278 | 3.16 | 5.09 | 2.69 | 14596 | 3.7012852 | CS |
| 156 | 0.44 | 9.7995545657 | 4.49 | 5.44 | 2.69 | 12474 | 3.71329968 | CS |
| 260 | -16.17 | -76.63507109 | 21.1 | 22 | 2.69 | 22770 | 6.03704348 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 4.93 | -0.01 | -0.20 | 5.09 | 5.09 | 4.9164 | 9217 |
| 1736379300 | 4.94 | -0.05 | -1.00 | 5 | 5 | 4.91 | 7752 |
| 1736292900 | 4.9898999 | -0.01 | -0.20 | 5 | 5 | 4.9471999 | 11920 |
| 1736206500 | 5 | 0.11 | 2.25 | 4.9 | 5 | 4.8398 | 42968 |
| 1735947300 | 4.89 | -0.04 | -0.81 | 4.86 | 4.93 | 4.82 | 15714 |
| 1735860900 | 4.93 | 0.03 | 0.61 | 5.09 | 5.09 | 4.93 | 26110 |
| 1735688100 | 4.9 | 0.03 | 0.62 | 4.88 | 4.92 | 4.8099999 | 24510 |
| 1735601700 | 4.87 | 0.03 | 0.62 | 4.84 | 4.87 | 4.8099999 | 9628 |
| 1735342500 | 4.84 | 0.03 | 0.62 | 4.8099999 | 4.9 | 4.6868999 | 23761 |
| 1735256100 | 4.8099999 | 0.3 | 6.65 | 4.49 | 4.84 | 4.49 | 88017 |
| 1735077840 | 4.51 | 0.02 | 0.45 | 4.48 | 4.51 | 4.41 | 28124 |
| 1734996900 | 4.49 | 0.19 | 4.42 | 4.3 | 4.51 | 4.26 | 45427 |
| 1734737700 | 4.3 | 0.27 | 6.70 | 4.12 | 4.4 | 4.08 | 59104 |
| 1734651300 | 4.03 | -0.04 | -0.98 | 4.11 | 4.23 | 3.95 | 56329 |
| 1734564900 | 4.07 | -0.02 | -0.49 | 4.1 | 4.375 | 4.05 | 32274 |
| 1734478500 | 4.09 | -0.02 | -0.49 | 4.1 | 4.16 | 4.07 | 16915 |
| 1734392100 | 4.11 | -0.28 | -6.38 | 4.33 | 4.36 | 4.08 | 35839 |
| 1734132900 | 4.39 | 0.03 | 0.69 | 4.39 | 4.398 | 4.26 | 4374 |
| 1734046500 | 4.36 | -0.01 | -0.23 | 4.36 | 4.4 | 4.35 | 7577 |
| 1733960100 | 4.37 | -0.01 | -0.23 | 4.4 | 4.41 | 4.37 | 6801 |
| 1733873700 | 4.38 | 0.01 | 0.23 | 4.39 | 4.41 | 4.32 | 17163 |
| 1733787300 | 4.37 | 0.02 | 0.46 | 4.35 | 4.41 | 4.35 | 16951 |
| 1733528100 | 4.35 | 0.03 | 0.69 | 4.32 | 4.35 | 4.3139 | 8629 |
| 1733441700 | 4.32 | 0.01 | 0.23 | 4.35 | 4.35 | 4.25 | 5886 |
| 1733355300 | 4.3099999 | 0.01 | 0.23 | 4.3 | 4.32 | 4.2699999 | 7655 |
| 1733268900 | 4.3 | 0.05 | 1.11 | 4.26 | 4.36 | 4.25 | 16861 |
| 1733182500 | 4.253 | -0.05 | -1.09 | 4.3 | 4.3167 | 4.24 | 13557 |
| 1732917840 | 4.3 | 0.1 | 2.38 | 4.19 | 4.305 | 4.19 | 1017 |
| 1732750500 | 4.2 | -0.09 | -2.10 | 4.24 | 4.34 | 4.18 | 11280 |
| 1732664100 | 4.29 | -0.01 | -0.23 | 4.3099999 | 4.37 | 4.2 | 13270 |
| 1732577700 | 4.3 | 0.05 | 1.18 | 4.28 | 4.3442 | 4.22 | 6162 |
| 1732318500 | 4.25 | -0.05 | -1.16 | 4.3 | 4.34 | 4.25 | 4814 |
| 1732232100 | 4.3 | 0.15 | 3.61 | 4.22 | 4.38 | 4.15 | 14524 |
| 1732145700 | 4.15 | 0.02 | 0.48 | 4.18 | 4.2715 | 4.14 | 1323 |
| 1732059300 | 4.13 | -0.09 | -2.13 | 4.22 | 4.36 | 4.01 | 61899 |
| 1731972900 | 4.22 | -0.05 | -1.17 | 4.2699999 | 4.39 | 4.15 | 24899 |
| 1731713700 | 4.2699999 | -0.1 | -2.35 | 4.43 | 4.49 | 4.08 | 74953 |
| 1731627300 | 4.3726 | -0.03 | -0.62 | 4.29 | 4.3726 | 4.2815 | 1683 |
| 1731540900 | 4.4 | 0.01 | 0.23 | 4.35 | 4.4 | 4.35 | 1723 |
| 1731454500 | 4.39 | 0.02 | 0.46 | 4.33 | 4.42 | 4.33 | 25123 |
| 1731368100 | 4.37 | 0.12 | 2.82 | 4.25 | 4.38 | 4.0692 | 44648 |
| 1731108900 | 4.25 | 0.06 | 1.43 | 4.18 | 4.26 | 4.18 | 38035 |
| 1731022500 | 4.1899 | -0.07 | -1.65 | 4.13 | 4.26 | 4.1 | 5975 |
| 1730936100 | 4.26 | 0.11 | 2.65 | 4.01 | 4.26 | 4.01 | 7217 |
| 1730849700 | 4.15 | -0.1 | -2.35 | 4.1407999 | 4.26 | 4.1407999 | 5893 |
| 1730763300 | 4.25 | 0.03 | 0.71 | 4.2417999 | 4.25 | 4.1 | 15374 |
| 1730500500 | 4.22 | 0.12 | 2.93 | 4.12 | 4.24 | 4.12 | 6149 |
| 1730414100 | 4.1 | 0.05 | 1.23 | 4.05 | 4.14 | 4.05 | 2271 |
| 1730327700 | 4.05 | -0.16 | -3.80 | 4.17 | 4.17 | 4.05 | 492 |
| 1730241300 | 4.21 | 0.02 | 0.48 | 4.13 | 4.21 | 4.13 | 1342 |
| 1730154900 | 4.19 | 0.01 | 0.24 | 4.16 | 4.19 | 4.08 | 2132 |
| 1729895700 | 4.18 | 0 | 0.05 | 4.15 | 4.18 | 4.15 | 987 |
| 1729809300 | 4.178 | -0.05 | -1.23 | 4.1 | 4.2228 | 4.1 | 14505 |
| 1729722900 | 4.23 | -0.05 | -1.05 | 4.175 | 4.25 | 4.092 | 8894 |
| 1729636500 | 4.275 | 0.08 | 1.79 | 4.15 | 4.305 | 4.15 | 4681 |
| 1729550100 | 4.2 | -0.11 | -2.44 | 4.28 | 4.345 | 4.0287 | 23517 |
| 1729290900 | 4.305 | -0.01 | -0.12 | 4.305 | 4.305 | 4.3 | 697 |
| 1729204500 | 4.3099999 | 0.01 | 0.23 | 4.25 | 4.3437 | 4.25 | 9345 |
| 1729118100 | 4.3 | 0.02 | 0.47 | 4.28 | 4.35 | 4.26 | 7635 |
| 1729031700 | 4.28 | -0.02 | -0.56 | 4.34 | 4.34 | 4.28 | 2160 |
| 1728945300 | 4.3042 | -0.03 | -0.60 | 4.29 | 4.33 | 4.2532 | 1372 |
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
