Premium
Full House Resorts Inc (FLL)
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 | 0.2 | 6.89655172414 | 2.9 | 3.45 | 2.8569 | 133252 | 3.12005112 | CS |
| 4 | -1 | -24.3902439024 | 4.1 | 4.24 | 2.8569 | 179258 | 3.30023269 | CS |
| 12 | -2.21 | -41.6195856874 | 5.31 | 5.56 | 2.8569 | 153707 | 4.14446431 | CS |
| 26 | -1.93 | -38.3697813121 | 5.03 | 5.59 | 2.8569 | 171467 | 4.41916656 | CS |
| 52 | -2.3 | -42.5925925926 | 5.4 | 5.9 | 2.8569 | 133275 | 4.64656294 | CS |
| 156 | -6.05 | -66.1202185792 | 9.15 | 10.13 | 2.8569 | 140723 | 5.67117084 | CS |
| 260 | 1.65 | 113.793103448 | 1.45 | 12.57 | 1.19 | 217370 | 6.64284913 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 3.11 | 0.03 | 0.97 | 3.0299999 | 3.33 | 2.9995 | 145942 |
| 1745534100 | 3.08 | -0.14 | -4.35 | 3.2 | 3.2275 | 3.04 | 106321 |
| 1745447700 | 3.22 | -0.02 | -0.62 | 3.34 | 3.45 | 3.2 | 149910 |
| 1745361300 | 3.24 | 0.32 | 10.96 | 2.95 | 3.285 | 2.95 | 136166 |
| 1745274900 | 2.92 | 0.01 | 0.34 | 2.9 | 2.955 | 2.8569 | 127923 |
| 1744929300 | 2.91 | -0.02 | -0.68 | 2.94 | 3.06 | 2.9 | 177565 |
| 1744842900 | 2.93 | -0.02 | -0.68 | 2.99 | 3 | 2.91 | 169175 |
| 1744756500 | 2.95 | -0.09 | -2.96 | 3.02 | 3.075 | 2.91 | 178370 |
| 1744670100 | 3.04 | -0.06 | -1.94 | 3.15 | 3.16 | 3.0299999 | 85249 |
| 1744410900 | 3.1 | -0.12 | -3.73 | 3.19 | 3.25 | 3.05 | 95996 |
| 1744324500 | 3.22 | -0.29 | -8.26 | 3.33 | 3.45 | 3.215 | 147157 |
| 1744238100 | 3.51 | 0.37 | 11.78 | 3.12 | 3.67 | 3.015 | 337513 |
| 1744151700 | 3.14 | -0.02 | -0.63 | 3.25 | 3.37 | 3.07 | 226897 |
| 1744065300 | 3.16 | -0.17 | -5.11 | 3.22 | 3.4892 | 3.13 | 284709 |
| 1743806100 | 3.33 | -0.31 | -8.52 | 3.49 | 3.5599 | 3.19 | 371906 |
| 1743719700 | 3.64 | -0.6 | -14.15 | 4.0599999 | 4.15 | 3.6 | 416438 |
| 1743633300 | 4.24 | 0.08 | 1.92 | 4.11 | 4.24 | 4.08 | 60742 |
| 1743546900 | 4.16 | -0.02 | -0.48 | 4.15 | 4.22 | 4.1 | 91306 |
| 1743460500 | 4.18 | 0.03 | 0.72 | 4.1 | 4.23 | 4.09 | 96608 |
| 1743201300 | 4.15 | -0.08 | -1.89 | 4.24 | 4.24 | 4.13 | 50624 |
| 1743114900 | 4.23 | 0.05 | 1.20 | 4.13 | 4.245 | 4.105 | 96027 |
| 1743028500 | 4.18 | -0.3 | -6.70 | 4.47 | 4.47 | 4.13 | 123415 |
| 1742942100 | 4.48 | 0.02 | 0.34 | 4.45 | 4.53 | 4.4 | 100702 |
| 1742855700 | 4.465 | 0.19 | 4.32 | 4.35 | 4.49 | 4.32 | 128025 |
| 1742596500 | 4.28 | 0.12 | 2.88 | 4.12 | 4.305 | 4.05 | 265428 |
| 1742510100 | 4.16 | 0.01 | 0.24 | 4.12 | 4.22 | 4.09 | 85726 |
| 1742423700 | 4.15 | 0.15 | 3.75 | 4.01 | 4.18 | 4.01 | 104540 |
| 1742337300 | 4 | -0.02 | -0.50 | 4.0199999 | 4.075 | 3.98 | 83112 |
| 1742250900 | 4.0199999 | -0.01 | -0.12 | 4.0102 | 4.1355 | 3.95 | 193805 |
| 1741991700 | 4.025 | -0.14 | -3.25 | 4.2 | 4.205 | 4.0199999 | 130340 |
| 1741905300 | 4.16 | -0.07 | -1.65 | 4.23 | 4.345 | 4.13 | 141998 |
| 1741818900 | 4.23 | 0.02 | 0.48 | 4.4378 | 4.4378 | 4.19 | 119343 |
| 1741732500 | 4.21 | 0.08 | 1.94 | 4.16 | 4.28 | 4.1 | 235327 |
| 1741646100 | 4.13 | -0.14 | -3.28 | 4.23 | 4.2699999 | 4.13 | 112402 |
| 1741390500 | 4.2699999 | 0.12 | 2.89 | 4.29 | 4.4294 | 4.01 | 237083 |
| 1741304100 | 4.15 | -0.02 | -0.48 | 4.3 | 4.3 | 4.08 | 177490 |
| 1741217700 | 4.17 | -0.17 | -3.92 | 4.42 | 4.4523 | 4.11 | 233925 |
| 1741131300 | 4.34 | -0.25 | -5.45 | 4.44 | 4.5599999 | 4.33 | 201132 |
| 1741044900 | 4.59 | -0.22 | -4.57 | 4.84 | 4.84 | 4.5599999 | 88105 |
| 1740785700 | 4.8099999 | 0.08 | 1.69 | 4.8928 | 4.9583 | 4.64 | 100196 |
| 1740699300 | 4.73 | -0.08 | -1.66 | 4.8 | 4.93 | 4.7 | 98675 |
| 1740612900 | 4.8099999 | -0.06 | -1.23 | 4.83 | 4.92 | 4.765 | 89316 |
| 1740526500 | 4.87 | -0.17 | -3.37 | 5.0199999 | 5.24 | 4.85 | 388582 |
| 1740440100 | 5.04 | -0.29 | -5.44 | 5.4 | 5.4 | 5.03 | 210583 |
| 1740180900 | 5.33 | -0.03 | -0.56 | 5.41 | 5.53 | 5.2 | 151330 |
| 1740094500 | 5.36 | 0.01 | 0.19 | 5.32 | 5.37 | 5.28 | 99401 |
| 1740008100 | 5.35 | -0.05 | -0.93 | 5.35 | 5.38 | 5.3 | 75285 |
| 1739921700 | 5.4 | -0.05 | -0.92 | 5.3978 | 5.44 | 5.35 | 77718 |
| 1739576100 | 5.45 | 0.03 | 0.55 | 5.5599999 | 5.5599999 | 5.35 | 121063 |
| 1739489700 | 5.42 | 0.03 | 0.56 | 5.46 | 5.49 | 5.39 | 145502 |
| 1739403300 | 5.39 | 0.03 | 0.56 | 5.33 | 5.445 | 5.33 | 126784 |
| 1739316900 | 5.36 | 0.08 | 1.52 | 5.21 | 5.405 | 5.2 | 68240 |
| 1739230500 | 5.28 | 0.06 | 1.15 | 5.23 | 5.34 | 5.19 | 126232 |
| 1738971300 | 5.22 | 0 | 0.00 | 5.2 | 5.24 | 5.1 | 113390 |
| 1738884900 | 5.22 | -0.06 | -1.14 | 5.2699999 | 5.46 | 5.15 | 145897 |
| 1738798500 | 5.28 | -0.02 | -0.38 | 5.39 | 5.39 | 5.21 | 140938 |
| 1738712100 | 5.3 | 0.14 | 2.71 | 5.12 | 5.32 | 5.0599999 | 169813 |
| 1738625700 | 5.16 | -0.21 | -3.91 | 5.3099999 | 5.34 | 5.12 | 151630 |
| 1738366500 | 5.37 | 0.04 | 0.75 | 5.33 | 5.59 | 5.3 | 229691 |
| 1738280100 | 5.33 | 0.18 | 3.50 | 5.14 | 5.365 | 5.12 | 166871 |
| 1738193700 | 5.15 | 0.15 | 3.00 | 5.01 | 5.28 | 5.01 | 171741 |
| 1738107300 | 5 | 0.24 | 5.04 | 4.76 | 5.05 | 4.75 | 165880 |
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
