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 | 0.68 | 14.4989339019 | 4.69 | 5.59 | 4.55 | 198449 | 5.10014479 | CS |
| 4 | 0.55 | 11.4107883817 | 4.82 | 5.59 | 4.405 | 187928 | 4.8539498 | CS |
| 12 | 0.28 | 5.50098231827 | 5.09 | 5.59 | 3.77 | 199539 | 4.56662111 | CS |
| 26 | 0.49 | 10.0409836066 | 4.88 | 5.59 | 3.77 | 137773 | 4.72177779 | CS |
| 52 | 0.76 | 16.4859002169 | 4.61 | 5.94 | 3.77 | 113608 | 4.86659095 | CS |
| 156 | -2.74 | -33.7854500617 | 8.11 | 10.74 | 3.4001 | 142419 | 6.16317747 | CS |
| 260 | 2.13 | 65.7407407407 | 3.24 | 12.57 | 0.31 | 219577 | 6.49756189 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 151491 |
| 1736379300 | 4.63 | 0.03 | 0.65 | 4.61 | 4.63 | 4.42 | 153554 |
| 1736292900 | 4.6 | -0.35 | -6.98 | 5.011 | 5.011 | 4.5199999 | 180437 |
| 1736206500 | 4.945 | 0.14 | 2.81 | 4.855 | 5 | 4.82 | 272470 |
| 1735947300 | 4.8099999 | 0.19 | 4.11 | 4.6 | 5 | 4.46 | 329502 |
| 1735860900 | 4.62 | 0.54 | 13.24 | 4.15 | 4.68 | 4.15 | 380798 |
| 1735688100 | 4.08 | 0.05 | 1.24 | 4.04 | 4.085 | 4.0002 | 214169 |
| 1735601700 | 4.03 | 0.1 | 2.54 | 3.94 | 4.075 | 3.87 | 143022 |
| 1735342500 | 3.93 | -0.02 | -0.51 | 3.91 | 3.96 | 3.85 | 174042 |
| 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 | 183789 |
| 1734737700 | 4.1 | 0.05 | 1.23 | 4.01 | 4.17 | 3.98 | 341349 |
| 1734651300 | 4.05 | -0.05 | -1.22 | 4.08 | 4.19 | 4 | 340149 |
| 1734564900 | 4.1 | -0.1 | -2.38 | 4.14 | 4.2699999 | 4.07 | 665878 |
| 1734478500 | 4.2 | -0.14 | -3.23 | 4.32 | 4.32 | 4.1471 | 460866 |
| 1734392100 | 4.34 | -0.06 | -1.36 | 4.4 | 4.47 | 4.3 | 260121 |
| 1734132900 | 4.4 | -0.02 | -0.45 | 4.4 | 4.44 | 4.36 | 201510 |
| 1734046500 | 4.42 | -0.02 | -0.45 | 4.44 | 4.51 | 4.4 | 162042 |
| 1733960100 | 4.44 | -0.09 | -1.99 | 4.55 | 4.5599 | 4.4 | 242482 |
| 1733873700 | 4.53 | 0.06 | 1.34 | 4.46 | 4.63 | 4.43 | 97721 |
| 1733787300 | 4.47 | -0.04 | -0.89 | 4.535 | 4.59 | 4.46 | 153333 |
| 1733528100 | 4.51 | 0.02 | 0.45 | 4.49 | 4.54 | 4.48 | 102875 |
| 1733441700 | 4.49 | -0.03 | -0.66 | 4.4917999 | 4.5199999 | 4.47 | 85216 |
| 1733355300 | 4.5199999 | 0 | 0.00 | 4.5427 | 4.58 | 4.46 | 149786 |
| 1733268900 | 4.5199999 | -0.09 | -1.95 | 4.63 | 4.6430999 | 4.4501 | 322465 |
| 1733182500 | 4.61 | -0.11 | -2.33 | 4.72 | 4.74 | 4.61 | 88224 |
| 1732917840 | 4.72 | -0.04 | -0.84 | 4.7699999 | 4.78 | 4.63 | 74429 |
| 1732750500 | 4.76 | -0.07 | -1.45 | 4.89 | 4.95 | 4.75 | 56393 |
| 1732664100 | 4.83 | -0.08 | -1.63 | 4.9 | 4.92 | 4.83 | 58476 |
| 1732577700 | 4.91 | 0.05 | 1.03 | 4.96 | 5.05 | 4.91 | 161649 |
| 1732318500 | 4.86 | -0.12 | -2.41 | 5.045 | 5.1669 | 4.83 | 172588 |
| 1732232100 | 4.98 | 0.2 | 4.18 | 4.825 | 5.11 | 4.79 | 290180 |
| 1732145700 | 4.78 | 0.08 | 1.70 | 4.6849999 | 4.85 | 4.64 | 219841 |
| 1732059300 | 4.7 | 0.05 | 1.08 | 4.59 | 4.805 | 4.58 | 179916 |
| 1731972900 | 4.65 | 0.11 | 2.42 | 4.6 | 4.73 | 4.5199999 | 176315 |
| 1731713700 | 4.54 | -0.11 | -2.37 | 4.635 | 4.71 | 4.5199999 | 196983 |
| 1731627300 | 4.65 | -0.18 | -3.73 | 4.86 | 4.89 | 4.63 | 156811 |
| 1731540900 | 4.83 | -0.04 | -0.82 | 4.93 | 4.99 | 4.8099999 | 141398 |
| 1731454500 | 4.87 | -0.15 | -2.99 | 5 | 5.1 | 4.85 | 190415 |
| 1731368100 | 5.0199999 | 0 | 0.00 | 5.09 | 5.09 | 4.97 | 120773 |
| 1731108900 | 5.0199999 | 0.11 | 2.24 | 4.89 | 5.05 | 4.8101 | 207406 |
| 1731022500 | 4.91 | -0.43 | -8.05 | 5.18 | 5.48 | 4.88 | 228336 |
| 1730936100 | 5.34 | 0.22 | 4.30 | 5.29 | 5.5 | 5.01 | 293166 |
| 1730849700 | 5.12 | -0.07 | -1.35 | 5.17 | 5.35 | 5.0199999 | 110900 |
| 1730763300 | 5.19 | 0.06 | 1.17 | 5.13 | 5.32 | 5.1 | 85380 |
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
