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 | -0.105 | -2.53012048193 | 4.15 | 4.4378 | 3.95 | 165453 | 4.13070351 | CS |
| 4 | -1.405 | -25.7798165138 | 5.45 | 5.53 | 3.95 | 159940 | 4.53685016 | CS |
| 12 | 0.125 | 3.1887755102 | 3.92 | 5.59 | 3.77 | 170711 | 4.72695203 | CS |
| 26 | -1.015 | -20.0592885375 | 5.06 | 5.59 | 3.77 | 157394 | 4.69799 | CS |
| 52 | -0.775 | -16.0788381743 | 4.82 | 5.94 | 3.77 | 120734 | 4.84212611 | CS |
| 156 | -5.665 | -58.341915551 | 9.71 | 10.74 | 3.4001 | 139208 | 5.92718627 | CS |
| 260 | 3.325 | 461.805555556 | 0.72 | 12.57 | 0.31 | 219074 | 6.55275798 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 4.0199999 | -0.01 | -0.12 | 4.01 | 4.15 | 3.95 | 194065 |
| 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 | 4.26 | 4.4378 | 4.19 | 124293 |
| 1741732500 | 4.21 | 0.08 | 1.94 | 4.15 | 4.28 | 4.1 | 236570 |
| 1741646100 | 4.13 | -0.14 | -3.28 | 4.2 | 4.3 | 4.13 | 113589 |
| 1741390500 | 4.2699999 | 0.12 | 2.89 | 4.42 | 4.6449999 | 4.01 | 242730 |
| 1741304100 | 4.15 | -0.02 | -0.48 | 4.18 | 4.3 | 4.08 | 184714 |
| 1741217700 | 4.17 | -0.17 | -3.92 | 4.34 | 4.4523 | 4.11 | 237135 |
| 1741131300 | 4.34 | -0.25 | -5.45 | 4.49 | 4.5599999 | 4.33 | 204695 |
| 1741044900 | 4.59 | -0.22 | -4.57 | 4.8099999 | 4.84 | 4.5599999 | 88434 |
| 1740785700 | 4.8099999 | 0.08 | 1.69 | 4.72 | 5.035 | 4.64 | 102728 |
| 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 | 90187 |
| 1740526500 | 4.87 | -0.17 | -3.37 | 5.0199999 | 5.24 | 4.85 | 390124 |
| 1740440100 | 5.04 | -0.29 | -5.44 | 5.38 | 5.4 | 5.03 | 211483 |
| 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 | 102055 |
| 1740008100 | 5.35 | -0.05 | -0.93 | 5.35 | 5.38 | 5.3 | 75285 |
| 1739921700 | 5.4 | -0.05 | -0.92 | 5.45 | 5.45 | 5.35 | 78362 |
| 1739576100 | 5.45 | 0.03 | 0.55 | 5.48 | 5.5599999 | 5.35 | 122326 |
| 1739489700 | 5.42 | 0.03 | 0.56 | 5.46 | 5.49 | 5.39 | 145502 |
| 1739403300 | 5.39 | 0.03 | 0.56 | 5.2699999 | 5.445 | 5.2699999 | 127307 |
| 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 | 115411 |
| 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 | 5.01 | 171158 |
| 1738625700 | 5.16 | -0.21 | -3.91 | 5.34 | 5.34 | 5.12 | 182696 |
| 1738366500 | 5.37 | 0.04 | 0.75 | 5.3 | 5.59 | 5.3 | 229389 |
| 1738280100 | 5.33 | 0.18 | 3.50 | 5.14 | 5.365 | 5.12 | 159281 |
| 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 |
| 1738020900 | 4.76 | -0.01 | -0.21 | 4.69 | 4.89 | 4.55 | 265956 |
| 1737761700 | 4.7699999 | 0.19 | 4.15 | 4.61 | 4.79 | 4.405 | 379067 |
| 1737675300 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1737588900 | 4.58 | -0.2 | -4.18 | 4.71 | 4.7699999 | 4.57 | 177866 |
| 1737502500 | 4.78 | -0.18 | -3.63 | 5.01 | 5.03 | 4.755 | 112292 |
| 1737156900 | 4.96 | 0.08 | 1.64 | 4.92 | 5.01 | 4.8975 | 155996 |
| 1737070500 | 4.88 | -0.01 | -0.20 | 4.88 | 4.93 | 4.85 | 92561 |
| 1736984100 | 4.89 | 0.19 | 4.04 | 4.8 | 4.92 | 4.72 | 182467 |
| 1736897700 | 4.7 | 0.19 | 4.21 | 4.55 | 4.76 | 4.55 | 182817 |
| 1736811300 | 4.51 | -0.05 | -1.10 | 4.51 | 4.61 | 4.45 | 150577 |
| 1736552100 | 4.5599999 | -0.07 | -1.51 | 4.51 | 4.64 | 4.45 | 154931 |
| 1736379300 | 4.63 | 0.03 | 0.65 | 4.62 | 4.63 | 4.42 | 155165 |
| 1736292900 | 4.6 | -0.35 | -6.98 | 4.98 | 5.011 | 4.5199999 | 181196 |
| 1736206500 | 4.945 | 0.14 | 2.81 | 4.82 | 5 | 4.82 | 277599 |
| 1735947300 | 4.8099999 | 0.19 | 4.11 | 4.62 | 5 | 4.46 | 331476 |
| 1735860900 | 4.62 | 0.54 | 13.24 | 4.15 | 4.68 | 4.15 | 382312 |
| 1735688100 | 4.08 | 0.05 | 1.24 | 4.04 | 4.085 | 4.0002 | 214169 |
| 1735601700 | 4.03 | 0.1 | 2.54 | 3.93 | 4.075 | 3.87 | 145489 |
| 1735342500 | 3.93 | -0.02 | -0.51 | 3.92 | 3.96 | 3.85 | 174608 |
| 1735256100 | 3.95 | -0.03 | -0.75 | 3.95 | 3.98 | 3.91 | 108331 |
| 1735077840 | 3.98 | 0.06 | 1.53 | 3.92 | 4 | 3.77 | 122746 |
| 1734996900 | 3.92 | -0.18 | -4.39 | 4.1 | 4.1 | 3.92 | 183830 |
| 1734737700 | 4.1 | 0.05 | 1.23 | 4 | 4.17 | 3.98 | 377377 |
| 1734651300 | 4.05 | -0.05 | -1.22 | 4.13 | 4.295 | 4 | 341151 |
| 1734564900 | 4.1 | -0.1 | -2.38 | 4.18 | 4.2699999 | 4.07 | 667737 |
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
