Premium
Funko Inc (FNKO)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7 | -4.94350282486 | 14.16 | 14.38 | 12.8747 | 841905 | 13.2465304 | CS |
| 4 | 1.17 | 9.51993490643 | 12.29 | 14.65 | 12.08 | 733784 | 13.5754006 | CS |
| 12 | 1.66 | 14.0677966102 | 11.8 | 14.65 | 10 | 810322 | 11.98686494 | CS |
| 26 | 4.79 | 55.2479815456 | 8.67 | 14.65 | 7.785 | 628745 | 11.37612751 | CS |
| 52 | 6.33 | 88.7798036466 | 7.13 | 14.65 | 5.36 | 580472 | 9.69615731 | CS |
| 156 | -3.11 | -18.7688593844 | 16.57 | 27.79 | 5.27 | 676146 | 12.19176429 | CS |
| 260 | -2.12 | -13.6071887035 | 15.58 | 27.79 | 3.12 | 812581 | 12.98162232 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 13.17 | 0.04 | 0.30 | 13.11 | 13.46 | 13.03 | 619100 |
| 1737070500 | 13.13 | -0.2 | -1.50 | 13.39 | 13.54 | 13.06 | 744891 |
| 1736984100 | 13.33 | 0.03 | 0.23 | 13.62 | 13.85 | 13.2 | 901643 |
| 1736897700 | 13.3 | -0.63 | -4.52 | 14.16 | 14.38 | 12.8747 | 1101984 |
| 1736811300 | 13.93 | -0.45 | -3.13 | 14.38 | 14.38 | 13.81 | 739896 |
| 1736552100 | 14.38 | -0.12 | -0.83 | 14.34 | 14.43 | 14.0459 | 562160 |
| 1736379300 | 14.5 | 0.66 | 4.77 | 13.84 | 14.65 | 13.63 | 784747 |
| 1736292900 | 13.84 | -0.18 | -1.28 | 14.03 | 14.13 | 13.51 | 650049 |
| 1736206500 | 14.02 | 0.03 | 0.21 | 14 | 14.17 | 13.75 | 562839 |
| 1735947300 | 13.99 | 0.39 | 2.83 | 13.41 | 14 | 13.22 | 476589 |
| 1735860900 | 13.605 | 0.22 | 1.61 | 13.4 | 14.07 | 13.4 | 774589 |
| 1735688100 | 13.39 | -0.26 | -1.90 | 13.69 | 13.8917 | 13.32 | 1444866 |
| 1735601700 | 13.65 | 0.41 | 3.10 | 13.1 | 13.76 | 12.775 | 720198 |
| 1735342500 | 13.24 | -0.02 | -0.15 | 13.1 | 13.29 | 12.96 | 676994 |
| 1735256100 | 13.26 | 0.74 | 5.95 | 12.45 | 13.4 | 12.45 | 677723 |
| 1735077840 | 12.515 | 0.2 | 1.58 | 12.29 | 12.54 | 12.08 | 302280 |
| 1734996900 | 12.32 | -0.17 | -1.36 | 12.6 | 12.6 | 12.06 | 549878 |
| 1734737700 | 12.49 | 0.85 | 7.30 | 11.5 | 12.86 | 11.48 | 1322105 |
| 1734651300 | 11.64 | 0.19 | 1.66 | 11.46 | 11.77 | 11.41 | 1045224 |
| 1734564900 | 11.45 | -0.36 | -3.05 | 11.83 | 11.89 | 11.26 | 1718424 |
| 1734478500 | 11.81 | 0.16 | 1.37 | 11.55 | 12 | 11.34 | 1593136 |
| 1734392100 | 11.65 | -0.06 | -0.51 | 11.71 | 11.74 | 11.51 | 544361 |
| 1734132900 | 11.71 | -0.45 | -3.70 | 12.14 | 12.345 | 11.51 | 991773 |
| 1734046500 | 12.16 | 0.3 | 2.53 | 11.78 | 12.46 | 11.74 | 2130634 |
| 1733960100 | 11.86 | 0.36 | 3.13 | 11.7 | 12.1 | 11.63 | 859005 |
| 1733873700 | 11.5 | 0.08 | 0.70 | 11.4 | 11.61 | 11 | 3615887 |
| 1733787300 | 11.42 | -0.25 | -2.14 | 11.69 | 11.87 | 11.3401 | 496371 |
| 1733528100 | 11.67 | -0.2 | -1.68 | 12 | 12.2565 | 11.57 | 1573129 |
| 1733441700 | 11.87 | 0.05 | 0.42 | 11.8 | 11.94 | 11.6458 | 1198232 |
| 1733355300 | 11.82 | 0.21 | 1.81 | 11.58 | 12.07 | 11.51 | 691239 |
| 1733268900 | 11.61 | -0.22 | -1.86 | 11.81 | 11.83 | 11.4686 | 303353 |
| 1733182500 | 11.83 | 0.08 | 0.68 | 11.69 | 11.9 | 11.55 | 360668 |
| 1732917840 | 11.75 | 0.26 | 2.26 | 11.67 | 11.865 | 11.6 | 142325 |
| 1732750500 | 11.49 | 0.1 | 0.88 | 11.45 | 11.64 | 11.41 | 348630 |
| 1732664100 | 11.39 | 0.09 | 0.80 | 11.24 | 11.44 | 11.02 | 302654 |
| 1732577700 | 11.3 | 0.69 | 6.50 | 10.71 | 11.4099 | 10.71 | 495870 |
| 1732318500 | 10.61 | 0.28 | 2.71 | 10.44 | 10.695 | 10.3652 | 394931 |
| 1732232100 | 10.33 | 0 | 0.00 | 10.38 | 10.5 | 10.21 | 332558 |
| 1732145700 | 10.33 | -0.05 | -0.48 | 10.31 | 10.44 | 10.11 | 396209 |
| 1732059300 | 10.38 | 0.07 | 0.68 | 10.26 | 10.41 | 10.1 | 404085 |
| 1731972900 | 10.31 | -0.08 | -0.77 | 10.41 | 10.6 | 10.26 | 610991 |
| 1731713700 | 10.39 | 0.03 | 0.29 | 10.4 | 10.545 | 10.23 | 539146 |
| 1731627300 | 10.36 | 0.27 | 2.68 | 10.08 | 10.38 | 10 | 975708 |
| 1731540900 | 10.09 | -0.42 | -4.00 | 10.57 | 10.64 | 10.06 | 565578 |
| 1731454500 | 10.51 | -0.84 | -7.40 | 11.23 | 11.28 | 10.23 | 2228404 |
| 1731368100 | 11.35 | 0.17 | 1.52 | 11.34 | 11.68 | 11.2493 | 748584 |
| 1731108900 | 11.18 | -1.04 | -8.51 | 11.25 | 11.65 | 10.3 | 2031730 |
| 1731022500 | 12.22 | 0.65 | 5.62 | 11.65 | 12.25 | 11.65 | 630861 |
| 1730936100 | 11.57 | 0.08 | 0.70 | 11.8 | 11.85 | 11.38 | 418171 |
| 1730849700 | 11.49 | -0.02 | -0.17 | 11.55 | 11.77 | 11.4 | 354626 |
| 1730763300 | 11.51 | 0.21 | 1.86 | 11.29 | 11.72 | 11.075 | 596270 |
| 1730500500 | 11.3 | -0.54 | -4.56 | 11.95 | 11.965 | 11.28 | 816777 |
| 1730414100 | 11.84 | -0.14 | -1.17 | 11.95 | 12.13 | 11.64 | 517958 |
| 1730327700 | 11.98 | 0.08 | 0.67 | 11.85 | 12.01 | 11.85 | 218553 |
| 1730241300 | 11.9 | 0.04 | 0.34 | 11.8 | 12 | 11.74 | 178504 |
| 1730154900 | 11.86 | 0.06 | 0.51 | 11.95 | 11.95 | 11.68 | 287135 |
| 1729895700 | 11.8 | -0.09 | -0.76 | 11.98 | 12.04 | 11.72 | 195211 |
| 1729809300 | 11.89 | -0.06 | -0.50 | 11.95 | 12.24 | 11.752 | 304020 |
| 1729722900 | 11.95 | -0.12 | -0.99 | 12.02 | 12.04 | 11.82 | 298310 |
| 1729636500 | 12.07 | -0.14 | -1.15 | 12.21 | 12.38 | 12.05 | 302192 |
| 1729550100 | 12.21 | -0.15 | -1.21 | 12.34 | 12.38 | 12.1 | 411171 |
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
