Premium
Flywire Corporation (FLYW)
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 | 1 | 20 | 20.53 | 18.925 | 863368 | 19.71105194 | CS |
| 4 | 1.98 | 10.8671789243 | 18.22 | 20.69 | 17.5 | 1314284 | 19.30501 | CS |
| 12 | -1.53 | -7.04095720202 | 21.73 | 23.4 | 17.5 | 1290062 | 20.65170365 | CS |
| 26 | 2.14 | 11.8493909192 | 18.06 | 23.4 | 15.48 | 1221954 | 19.2075783 | CS |
| 52 | -1.61 | -7.38193489225 | 21.81 | 31.54 | 15.19 | 1357850 | 19.97997963 | CS |
| 156 | -7.46 | -26.9703543022 | 27.66 | 35.8 | 14.56 | 1166450 | 23.39863496 | CS |
| 260 | -13.8 | -40.5882352941 | 34 | 57.41 | 14.56 | 1079087 | 25.22818459 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738884900 | 20.2 | 0.48 | 2.43 | 19.82 | 20.33 | 19.6608 | 981964 |
| 1738798500 | 19.72 | -0.09 | -0.45 | 19.95 | 20.3 | 19.66 | 967303 |
| 1738712100 | 19.81 | -0.14 | -0.70 | 19.9 | 19.965 | 19.49 | 905376 |
| 1738625700 | 19.95 | 0.62 | 3.21 | 18.95 | 20.325 | 18.925 | 1115602 |
| 1738366500 | 19.33 | -0.2 | -1.02 | 19.61 | 20.17 | 19.27 | 621369 |
| 1738280100 | 19.53 | -0.31 | -1.56 | 20 | 20.53 | 19.35 | 707188 |
| 1738193700 | 19.84 | 0.64 | 3.33 | 18.78 | 19.975 | 18.78 | 1161181 |
| 1738107300 | 19.2 | 0.41 | 2.18 | 18.71 | 19.5 | 18.605 | 1174234 |
| 1738020900 | 18.79 | -0.38 | -1.98 | 19.01 | 19.61 | 18.73 | 1400218 |
| 1737761700 | 19.17 | 0.01 | 0.05 | 18.54 | 19.47 | 18.16 | 1966832 |
| 1737675300 | 19.16 | 0 | 0.00 | 19.16 | 19.16 | 19.16 | 0 |
| 1737588900 | 19.16 | -0.2 | -1.03 | 19.33 | 19.766215 | 19.05 | 1191543 |
| 1737502500 | 19.36 | -0.67 | -3.34 | 20.12 | 20.15 | 19.16 | 1496129 |
| 1737156900 | 20.03 | -0.06 | -0.30 | 20.27 | 20.31 | 19.835 | 1026591 |
| 1737070500 | 20.09 | 0.14 | 0.70 | 20.03 | 20.69 | 19.94 | 2014960 |
| 1736984100 | 19.95 | 0.92 | 4.83 | 19.56 | 20.01 | 19.27 | 1334540 |
| 1736897700 | 19.03 | 0.02 | 0.11 | 18.61 | 19.235 | 18.595 | 1417269 |
| 1736811300 | 19.01 | 1.21 | 6.80 | 17.68 | 19.06 | 17.59 | 1497898 |
| 1736552100 | 17.8 | -0.92 | -4.91 | 18.22 | 18.485 | 17.5 | 2344601 |
| 1736379300 | 18.72 | -0.54 | -2.80 | 19.05 | 19.14 | 18.7 | 1225819 |
| 1736292900 | 19.26 | -0.21 | -1.08 | 19.42 | 19.455 | 18.75 | 1523600 |
| 1736206500 | 19.47 | -0.98 | -4.79 | 20.59 | 20.6 | 19.13 | 1704529 |
| 1735947300 | 20.45 | 0.35 | 1.74 | 20.3 | 20.57 | 20.18 | 580815 |
| 1735860900 | 20.1 | -0.52 | -2.52 | 20.69 | 20.87 | 20 | 798252 |
| 1735688100 | 20.62 | 0.49 | 2.43 | 20.29 | 20.655 | 20.17 | 1128732 |
| 1735601700 | 20.13 | -0.12 | -0.59 | 20.09 | 20.265 | 19.765 | 1225843 |
| 1735342500 | 20.25 | 0.02 | 0.10 | 20.11 | 20.35 | 19.8 | 599686 |
| 1735256100 | 20.23 | -0.01 | -0.05 | 19.98 | 20.43 | 19.975 | 639007 |
| 1735077840 | 20.24 | 0.4 | 2.02 | 19.91 | 20.38 | 19.86 | 364100 |
| 1734996900 | 19.84 | -0.29 | -1.44 | 20.15 | 20.565 | 19.68 | 666086 |
| 1734737700 | 20.13 | -0.34 | -1.66 | 20.22 | 20.6 | 20.05 | 2249045 |
| 1734651300 | 20.47 | -0.24 | -1.16 | 21 | 21.04 | 20.44 | 1113296 |
| 1734564900 | 20.71 | -0.78 | -3.63 | 21.51 | 21.67 | 20.53 | 1770984 |
| 1734478500 | 21.49 | 0.36 | 1.70 | 21.06 | 21.75 | 21.06 | 1444771 |
| 1734392100 | 21.13 | 1.15 | 5.76 | 20 | 21.505 | 19.92 | 1650313 |
| 1734132900 | 19.98 | -0.22 | -1.09 | 20.26 | 20.43 | 19.8301 | 2090494 |
| 1734046500 | 20.2 | -0.16 | -0.79 | 20.35 | 20.52 | 20.14 | 1119048 |
| 1733960100 | 20.36 | -0.05 | -0.24 | 20.5 | 20.63 | 20.12 | 1257731 |
| 1733873700 | 20.41 | -0.58 | -2.76 | 20.91 | 21.03 | 20.36 | 1536342 |
| 1733787300 | 20.99 | -0.48 | -2.24 | 21.46 | 21.67 | 20.88 | 1112277 |
| 1733528100 | 21.47 | 0.15 | 0.70 | 21.45 | 21.75 | 21.32 | 1010991 |
| 1733441700 | 21.32 | -0.73 | -3.31 | 22 | 22.015 | 21.13 | 837929 |
| 1733355300 | 22.05 | -0.65 | -2.86 | 22.57 | 22.735 | 21.83 | 1024202 |
| 1733268900 | 22.7 | -0.44 | -1.90 | 23.14 | 23.23 | 22.36 | 1220529 |
| 1733182500 | 23.14 | 0.43 | 1.89 | 23.03 | 23.19 | 22.55 | 1859614 |
| 1732917840 | 22.71 | -0.59 | -2.53 | 23.22 | 23.4 | 22.33 | 854150 |
| 1732750500 | 23.3 | 0.84 | 3.74 | 22.73 | 23.36 | 22.45 | 1355729 |
| 1732664100 | 22.46 | -0.49 | -2.14 | 22.8 | 22.87 | 22.24 | 1604780 |
| 1732577700 | 22.95 | 0.03 | 0.13 | 23.27 | 23.33 | 22.66 | 1262523 |
| 1732318500 | 22.92 | -0.01 | -0.04 | 23.03 | 23.31 | 22.71 | 1033718 |
| 1732232100 | 22.93 | 0.57 | 2.55 | 22.36 | 23.09 | 22.1 | 1580245 |
| 1732145700 | 22.36 | -0.07 | -0.31 | 22.3 | 22.51 | 22.15 | 1375382 |
| 1732059300 | 22.43 | 0.64 | 2.94 | 21.52 | 22.435 | 21.51 | 1491547 |
| 1731972900 | 21.79 | -0.14 | -0.64 | 22.05 | 22.31 | 21.67 | 1656540 |
| 1731713700 | 21.93 | 0.16 | 0.73 | 21.58 | 22.04 | 21.31 | 1610109 |
| 1731627300 | 21.77 | 0.14 | 0.65 | 21.73 | 21.81 | 21.05 | 1998109 |
| 1731540900 | 21.63 | -1 | -4.42 | 22.96 | 23.13 | 21.59 | 1531925 |
| 1731454500 | 22.63 | -0.54 | -2.33 | 22.91 | 23 | 22.04 | 2241106 |
| 1731368100 | 23.17 | 2.18 | 10.39 | 21.35 | 23.22 | 21.25 | 2291280 |
| 1731108900 | 20.99 | 2.69 | 14.70 | 20.59 | 22.24 | 19.88 | 5427547 |
| 1731022500 | 18.3 | 0.35 | 1.95 | 18.05 | 18.795 | 17.86 | 2448953 |
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
