Premium
Funko Inc (FNKO)
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 | -0.0056 | -0.101633393829 | 5.51 | 5.655 | 5.18 | 574109 | 5.40505439 | CS |
| 4 | 0.0544 | 0.998165137615 | 5.45 | 5.95 | 5.09 | 662551 | 5.53118362 | CS |
| 12 | 1.2544 | 29.5152941176 | 4.25 | 6.09 | 4.225 | 711701 | 5.19679572 | CS |
| 26 | 1.8944 | 52.4764542936 | 3.61 | 6.09 | 2.9 | 914877 | 4.5144063 | CS |
| 52 | 1.1044 | 25.1 | 4.4 | 6.09 | 2.22 | 1039706 | 3.82514722 | CS |
| 156 | -4.8456 | -46.8173913043 | 10.35 | 14.65 | 2.22 | 845442 | 6.26289916 | CS |
| 260 | -14.4956 | -72.478 | 20 | 27.79 | 2.22 | 778476 | 9.63806996 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 5.58 | 0.21 | 3.91 | 5.37 | 5.66 | 5.34 | 433596 |
| 1783636500 | 5.37 | 0.07 | 1.32 | 5.29 | 5.42 | 5.26 | 420381 |
| 1783550100 | 5.3 | -0.1 | -1.85 | 5.35 | 5.35 | 5.18 | 661631 |
| 1783463700 | 5.4 | -0.14 | -2.53 | 5.53 | 5.57 | 5.3099999 | 568842 |
| 1783377300 | 5.54 | 0.03 | 0.54 | 5.51 | 5.655 | 5.3235 | 645583 |
| 1783031700 | 5.51 | -0.2 | -3.42 | 5.7 | 5.78 | 5.37 | 969007 |
| 1782945300 | 5.705 | -0.17 | -2.89 | 5.84 | 5.95 | 5.585 | 633999 |
| 1782858900 | 5.875 | -0.01 | -0.09 | 5.82 | 5.94 | 5.6449999 | 730305 |
| 1782772500 | 5.88 | 0.08 | 1.38 | 5.82 | 5.93 | 5.72 | 485904 |
| 1782513300 | 5.8 | 0.15 | 2.65 | 5.66 | 5.9 | 5.555 | 1296325 |
| 1782426900 | 5.65 | 0 | 0.00 | 5.65 | 5.7899 | 5.5 | 579753 |
| 1782340500 | 5.65 | 0.27 | 5.02 | 5.33 | 5.76 | 5.33 | 544868 |
| 1782254100 | 5.38 | 0.08 | 1.51 | 5.26 | 5.485 | 5.1905 | 861796 |
| 1782167700 | 5.3 | -0.18 | -3.28 | 5.47 | 5.54 | 5.23 | 621738 |
| 1781822100 | 5.48 | 0.39 | 7.66 | 5.23 | 5.49 | 5.13 | 766941 |
| 1781735700 | 5.09 | -0.39 | -7.12 | 5.5 | 5.5931 | 5.09 | 561150 |
| 1781649300 | 5.48 | 0 | 0.00 | 5.48 | 5.62 | 5.43 | 483844 |
| 1781562900 | 5.48 | 0.1 | 1.86 | 5.46 | 5.6127 | 5.39 | 482913 |
| 1781303700 | 5.38 | -0.04 | -0.74 | 5.45 | 5.54 | 5.3099999 | 610962 |
| 1781217300 | 5.42 | 0.21 | 4.03 | 5.18 | 5.46 | 5.15 | 776626 |
| 1781130900 | 5.21 | 0.03 | 0.58 | 5.16 | 5.355 | 5.1221 | 426011 |
| 1781044500 | 5.18 | -0.06 | -1.15 | 5.25 | 5.415 | 5.04 | 899592 |
| 1780958100 | 5.24 | 0.14 | 2.75 | 5.14 | 5.32 | 5.08 | 591723 |
| 1780698900 | 5.1 | -0.19 | -3.59 | 5.25 | 5.33 | 5.035 | 702346 |
| 1780612500 | 5.29 | 0.07 | 1.34 | 5.268 | 5.445 | 5.175 | 396620 |
| 1780526100 | 5.22 | -0.07 | -1.32 | 5.26 | 5.26 | 5.115 | 474606 |
| 1780439700 | 5.29 | -0.3 | -5.37 | 5.58 | 5.59 | 5.235 | 617365 |
| 1780353300 | 5.59 | -0.09 | -1.58 | 5.58 | 5.63 | 5.47 | 633181 |
| 1780094100 | 5.68 | 0.18 | 3.27 | 5.45 | 5.815 | 5.42 | 1322555 |
| 1780007700 | 5.5 | 0.11 | 2.04 | 5.37 | 5.57 | 5.29 | 464476 |
| 1779921300 | 5.39 | 0.12 | 2.28 | 5.24 | 5.62 | 5.23 | 833008 |
| 1779834900 | 5.2699999 | 0.06 | 1.15 | 5.25 | 5.405 | 5.1849999 | 411660 |
| 1779489300 | 5.21 | 0.05 | 0.97 | 5.17 | 5.32 | 5.14 | 494502 |
| 1779402900 | 5.16 | 0.25 | 5.09 | 4.94 | 5.1849999 | 4.8099999 | 547280 |
| 1779316500 | 4.91 | 0.22 | 4.69 | 4.64 | 4.955 | 4.51 | 670298 |
| 1779230100 | 4.69 | -0.11 | -2.29 | 4.73 | 4.835 | 4.59 | 722421 |
| 1779143700 | 4.8 | -0.26 | -5.14 | 5.08 | 5.135 | 4.7699999 | 639100 |
| 1778884500 | 5.0599999 | -0.05 | -0.98 | 5.03 | 5.1 | 4.97 | 491897 |
| 1778798100 | 5.11 | -0.13 | -2.48 | 5.22 | 5.305 | 4.955 | 973079 |
| 1778711700 | 5.24 | -0.3 | -5.42 | 5.5 | 5.6 | 5.1 | 1314273 |
| 1778625300 | 5.54 | 0.1 | 1.84 | 5.51 | 5.72 | 5.255 | 1021501 |
| 1778538900 | 5.44 | 0.18 | 3.42 | 5.29 | 5.45 | 4.9513999 | 1879932 |
| 1778279700 | 5.26 | 0.8 | 17.94 | 4.83 | 6.09 | 4.83 | 4324669 |
| 1778193300 | 4.46 | 0.08 | 1.83 | 4.44 | 4.75 | 4.4 | 1161190 |
| 1778106900 | 4.38 | 0.06 | 1.39 | 4.33 | 4.425 | 4.33 | 482388 |
| 1778020500 | 4.32 | 0.04 | 0.93 | 4.29 | 4.425 | 4.28 | 227627 |
| 1777934100 | 4.28 | -0.16 | -3.60 | 4.39 | 4.47 | 4.23 | 374164 |
| 1777674900 | 4.44 | 0.03 | 0.68 | 4.37 | 4.51 | 4.37 | 438751 |
| 1777588500 | 4.41 | 0.14 | 3.28 | 4.28 | 4.485 | 4.23 | 400214 |
| 1777502100 | 4.2699999 | -0.14 | -3.17 | 4.35 | 4.49 | 4.225 | 456743 |
| 1777415700 | 4.41 | 0.1 | 2.32 | 4.33 | 4.47 | 4.32 | 349229 |
| 1777329300 | 4.3099999 | -0.07 | -1.60 | 4.375 | 4.49 | 4.3099999 | 367120 |
| 1777070100 | 4.38 | 0.01 | 0.23 | 4.39 | 4.47 | 4.3015 | 239609 |
| 1776983700 | 4.37 | -0.1 | -2.24 | 4.46 | 4.495 | 4.285 | 403478 |
| 1776897300 | 4.47 | 0.08 | 1.82 | 4.46 | 4.535 | 4.35 | 564377 |
| 1776810900 | 4.39 | -0.12 | -2.66 | 4.5199999 | 4.63 | 4.345 | 468026 |
| 1776724500 | 4.51 | 0.14 | 3.20 | 4.34 | 4.57 | 4.3 | 549486 |
| 1776465300 | 4.37 | 0.2 | 4.80 | 4.25 | 4.455 | 4.225 | 529940 |
| 1776378900 | 4.17 | 0.2 | 5.04 | 3.96 | 4.39 | 3.91 | 1033685 |
| 1776292500 | 3.97 | 0.29 | 7.88 | 3.755 | 3.995 | 3.68 | 868769 |
| 1776206100 | 3.68 | 0.11 | 3.08 | 3.58 | 3.8 | 3.56 | 726188 |
| 1776119700 | 3.57 | -0.07 | -1.92 | 3.57 | 3.615 | 3.515 | 489204 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
