Premium
Fossil Group Inc (FOSL)
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 | -0.055 | -1.28205128205 | 4.29 | 4.42 | 3.94 | 717746 | 4.10551463 | CS |
| 4 | -0.265 | -5.88888888889 | 4.5 | 4.6756 | 3.94 | 675902 | 4.18362976 | CS |
| 12 | -0.365 | -7.9347826087 | 4.6 | 5.745 | 3.705 | 780414 | 4.46722667 | CS |
| 26 | 0.555 | 15.0815217391 | 3.68 | 5.745 | 3.24 | 726513 | 4.29682198 | CS |
| 52 | 2.905 | 218.421052632 | 1.33 | 5.745 | 1.31 | 778305 | 3.49360222 | CS |
| 156 | 1.745 | 70.0803212851 | 2.49 | 5.745 | 0.75 | 625371 | 2.3343076 | CS |
| 260 | -9.415 | -68.9743589744 | 13.65 | 20 | 0.75 | 663040 | 4.7290499 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426900 | 4.17 | 0.14 | 3.47 | 4.04 | 4.1849999 | 4 | 1014224 |
| 1782340500 | 4.03 | 0.02 | 0.50 | 4.01 | 4.11 | 3.94 | 697713 |
| 1782254100 | 4.01 | -0.16 | -3.84 | 4.15 | 4.165 | 4 | 546604 |
| 1782167700 | 4.17 | -0.12 | -2.80 | 4.29 | 4.36 | 4.105 | 612443 |
| 1781822100 | 4.29 | 0.11 | 2.63 | 4.18 | 4.295 | 4.175 | 716397 |
| 1781735700 | 4.18 | -0.23 | -5.22 | 4.41 | 4.5399 | 4.16 | 652777 |
| 1781649300 | 4.41 | 0.12 | 2.80 | 4.33 | 4.5096 | 4.284 | 1177193 |
| 1781562900 | 4.29 | -0.1 | -2.28 | 4.44 | 4.6756 | 4.2699999 | 800305 |
| 1781303700 | 4.39 | 0.21 | 5.02 | 4.24 | 4.5 | 4.19 | 512097 |
| 1781217300 | 4.18 | -0.02 | -0.48 | 4.21 | 4.28 | 3.965 | 842591 |
| 1781130900 | 4.2 | 0.02 | 0.48 | 4.12 | 4.325 | 4.12 | 544939 |
| 1781044500 | 4.18 | 0.14 | 3.47 | 4.09 | 4.295 | 4.03 | 676108 |
| 1780958100 | 4.04 | 0.08 | 2.02 | 4.03 | 4.1 | 4.0002 | 514033 |
| 1780698900 | 3.96 | -0.11 | -2.70 | 4.07 | 4.09 | 3.95 | 549964 |
| 1780612500 | 4.07 | 0.06 | 1.50 | 4.03 | 4.17 | 4.03 | 503719 |
| 1780526100 | 4.01 | -0.14 | -3.37 | 4.09 | 4.15 | 3.97 | 494855 |
| 1780439700 | 4.15 | 0.02 | 0.48 | 4.1 | 4.265 | 4.04 | 835231 |
| 1780353300 | 4.13 | -0.25 | -5.71 | 4.29 | 4.45 | 4.12 | 672850 |
| 1780094100 | 4.38 | -0.12 | -2.67 | 4.5 | 4.585 | 4.38 | 478100 |
| 1780007700 | 4.5 | 0.3 | 7.14 | 4.16 | 4.535 | 4.14 | 777570 |
| 1779921300 | 4.2 | 0.14 | 3.45 | 4.0599999 | 4.36 | 4.0599999 | 905986 |
| 1779834900 | 4.0599999 | -0.1 | -2.40 | 4.2 | 4.25 | 3.94 | 646263 |
| 1779489300 | 4.16 | 0.08 | 1.96 | 4.1 | 4.3251 | 4.09 | 677708 |
| 1779402900 | 4.08 | 0.13 | 3.29 | 3.91 | 4.12 | 3.785 | 922738 |
| 1779316500 | 3.95 | 0.07 | 1.80 | 3.85 | 3.98 | 3.705 | 1202031 |
| 1779230100 | 3.88 | -0.18 | -4.43 | 4 | 4.04 | 3.82 | 680534 |
| 1779143700 | 4.0599999 | 0 | 0.00 | 4.04 | 4.2 | 3.94 | 1354950 |
| 1778884500 | 4.0599999 | -0.29 | -6.67 | 4.33 | 4.37 | 3.87 | 1439676 |
| 1778798100 | 4.35 | 0.25 | 6.10 | 4.65 | 4.65 | 3.855 | 2359630 |
| 1778711700 | 4.1 | 0.15 | 3.80 | 4.05 | 4.14 | 3.73 | 1488591 |
| 1778625300 | 3.95 | -0.5 | -11.24 | 4.35 | 4.352 | 3.71 | 1931847 |
| 1778538900 | 4.45 | 0.02 | 0.45 | 4.42 | 4.495 | 4.28 | 572762 |
| 1778279700 | 4.43 | -0.06 | -1.34 | 4.51 | 4.5201 | 4.36 | 388949 |
| 1778193300 | 4.49 | 0.03 | 0.67 | 4.47 | 4.62 | 4.3949999 | 434290 |
| 1778106900 | 4.46 | 0.15 | 3.48 | 4.37 | 4.49 | 4.3099999 | 656189 |
| 1778020500 | 4.3099999 | -0.03 | -0.69 | 4.4 | 4.46 | 4.26 | 473264 |
| 1777934100 | 4.34 | 0.02 | 0.46 | 4.32 | 4.545 | 4.29 | 561524 |
| 1777674900 | 4.32 | -0.11 | -2.48 | 4.44 | 4.48 | 4.3 | 555770 |
| 1777588500 | 4.43 | -0.01 | -0.23 | 4.45 | 4.48 | 4.33 | 484663 |
| 1777502100 | 4.44 | -0.12 | -2.63 | 4.5599999 | 4.59 | 4.38 | 468706 |
| 1777415700 | 4.5599999 | -0.07 | -1.51 | 4.48 | 4.63 | 4.28 | 574777 |
| 1777329300 | 4.63 | -0.11 | -2.32 | 4.72 | 4.8229 | 4.515 | 623422 |
| 1777070100 | 4.74 | -0.26 | -5.20 | 5.01 | 5.045 | 4.74 | 524540 |
| 1776983700 | 5 | -0.31 | -5.84 | 5.32 | 5.33 | 4.97 | 766014 |
| 1776897300 | 5.3099999 | -0.12 | -2.21 | 5.5 | 5.505 | 5.24 | 552036 |
| 1776810900 | 5.43 | -0.18 | -3.21 | 5.6 | 5.635 | 5.39 | 460211 |
| 1776724500 | 5.61 | 0.01 | 0.18 | 5.6 | 5.7299 | 5.495 | 735217 |
| 1776465300 | 5.6 | 0.04 | 0.72 | 5.65 | 5.745 | 5.55 | 694693 |
| 1776378900 | 5.5599999 | 0.08 | 1.46 | 5.48 | 5.73 | 5.3602999 | 740504 |
| 1776292500 | 5.48 | 0.14 | 2.62 | 5.34 | 5.485 | 5.3202 | 939778 |
| 1776206100 | 5.34 | 0.17 | 3.29 | 5.2 | 5.36 | 5.165 | 611996 |
| 1776119700 | 5.17 | 0.03 | 0.58 | 5.11 | 5.21 | 5.03 | 530372 |
| 1775860500 | 5.14 | -0.16 | -3.02 | 5.295 | 5.35 | 5.105 | 559166 |
| 1775774100 | 5.3 | 0.1 | 1.92 | 5.2 | 5.4 | 5.2 | 734579 |
| 1775687700 | 5.2 | 0.4 | 8.33 | 4.9894999 | 5.23 | 4.92 | 1992155 |
| 1775601300 | 4.8 | -0.05 | -1.03 | 4.83 | 4.8996 | 4.63 | 791094 |
| 1775514900 | 4.85 | 0.2 | 4.30 | 4.6 | 4.95 | 4.5 | 811508 |
| 1775169300 | 4.65 | 0.12 | 2.65 | 4.46 | 4.7 | 4.38 | 483108 |
| 1775082900 | 4.53 | 0.22 | 5.10 | 4.33 | 4.6 | 4.25 | 424971 |
| 1774996500 | 4.3099999 | 0.27 | 6.68 | 4.1 | 4.315 | 4.08 | 296174 |
| 1774910100 | 4.04 | 0.06 | 1.51 | 4.04 | 4.09 | 3.98 | 510117 |
| 1774650900 | 3.98 | -0.08 | -1.97 | 4.05 | 4.065 | 3.95 | 314168 |
| 1774564500 | 4.0599999 | -0.04 | -0.98 | 4.1 | 4.2 | 4.01 | 349772 |
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.
