Premium
Freshpet Inc (FRPT)
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 | -4.11 | -2.57309209291 | 159.73 | 164.07 | 153.75 | 727330 | 158.18340556 | CS |
| 4 | 9.52 | 6.51608487337 | 146.1 | 164.07 | 142.34 | 572539 | 155.57356035 | CS |
| 12 | 0.16 | 0.102920365367 | 155.46 | 164.07 | 139.43 | 510908 | 151.78687183 | CS |
| 26 | 45.27 | 41.0240144993 | 110.35 | 164.07 | 110 | 539608 | 143.59514747 | CS |
| 52 | 67.29 | 76.1802332163 | 88.33 | 164.07 | 84.0155 | 569322 | 128.97590184 | CS |
| 156 | 65.7 | 73.0649466192 | 89.92 | 164.07 | 36.02 | 675391 | 82.6620807 | CS |
| 260 | 89.28 | 134.579439252 | 66.34 | 187.83 | 36.02 | 562266 | 91.95594638 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 155.62 | -3.58 | -2.25 | 159.81 | 160.3499 | 155.38 | 1735877 |
| 1738625700 | 159.19999 | -0.75 | -0.47 | 157.24 | 162.19 | 157.24 | 633150 |
| 1738366500 | 159.94999 | -2.64 | -1.62 | 163.1 | 163.1 | 159.27789 | 351525 |
| 1738280100 | 162.59 | 2.05 | 1.28 | 162.65 | 164.07 | 161.84 | 536499 |
| 1738193700 | 160.54 | 1.04 | 0.65 | 159.72999 | 162.38 | 158.5611 | 351230 |
| 1738107300 | 159.5 | -0.96 | -0.60 | 161.52 | 163.88 | 159.03 | 505611 |
| 1738020900 | 160.46 | 2.1 | 1.33 | 157.24 | 162.36 | 157.24 | 638451 |
| 1737761700 | 158.36 | -0.31 | -0.20 | 158.1 | 160.41999 | 155.82 | 501667 |
| 1737675300 | 158.66999 | 0 | 0.00 | 158.66999 | 158.66999 | 158.66999 | 0 |
| 1737588900 | 158.66999 | 2.37 | 1.52 | 156.54 | 160.37 | 155.51 | 478513 |
| 1737502500 | 156.3 | -0.66 | -0.42 | 157.63 | 159.55 | 155.77 | 507168 |
| 1737156900 | 156.96 | 2.01 | 1.30 | 156.24 | 158.01 | 154.88 | 391599 |
| 1737070500 | 154.94999 | 1.85 | 1.21 | 152.3 | 155.16999 | 151.53 | 432778 |
| 1736984100 | 153.1 | 2.83 | 1.88 | 152.22 | 156.19 | 150.055 | 625183 |
| 1736897700 | 150.27 | 2.44 | 1.65 | 148.4 | 150.55 | 147.88 | 509191 |
| 1736811300 | 147.83 | 3.36 | 2.33 | 143.85 | 148.395 | 142.34 | 575165 |
| 1736552100 | 144.47 | -1.87 | -1.28 | 144.13 | 146.26 | 142.34 | 452144 |
| 1736379300 | 146.34 | -0.07 | -0.05 | 145.60499 | 149.33 | 145.32499 | 469474 |
| 1736292900 | 146.41 | 0.71 | 0.49 | 145.69999 | 148.63999 | 144.1701 | 460753 |
| 1736206500 | 145.69999 | -0.17 | -0.12 | 145.99 | 146.01499 | 143.175 | 432822 |
| 1735947300 | 145.87 | 1.55 | 1.07 | 143.0432 | 146.22 | 141.27 | 586860 |
| 1735860900 | 144.32 | -3.79 | -2.56 | 148.22999 | 150.565 | 143.72999 | 605468 |
| 1735688100 | 148.11 | -1.38 | -0.92 | 149.74 | 151.05 | 146.37 | 506466 |
| 1735601700 | 149.49 | 3.13 | 2.14 | 145.56 | 149.69999 | 143.3 | 942150 |
| 1735342500 | 146.36 | 0.3 | 0.21 | 144.2301 | 146.54 | 143.38999 | 271841 |
| 1735256100 | 146.06 | 0.89 | 0.61 | 144.41 | 146.74 | 143.735 | 422788 |
| 1735077840 | 145.16999 | 1.4 | 0.97 | 144.34 | 146.08 | 143.91999 | 180686 |
| 1734996900 | 143.77 | 0.06 | 0.04 | 143.22 | 143.79 | 140.66999 | 471136 |
| 1734737700 | 143.71 | 2.3 | 1.63 | 141.38999 | 143.9 | 140.655 | 621769 |
| 1734651300 | 141.41 | 0.74 | 0.53 | 141.44999 | 143.47999 | 139.43 | 446394 |
| 1734564900 | 140.66999 | -5.71 | -3.90 | 146.27 | 147 | 140.4 | 504542 |
| 1734478500 | 146.38 | -0.68 | -0.46 | 146.72 | 146.72 | 143 | 517282 |
| 1734392100 | 147.06 | 0.17 | 0.12 | 146.745 | 149.055 | 146.33 | 412307 |
| 1734132900 | 146.88999 | 1.2 | 0.82 | 145.74 | 148.3089 | 144.57 | 456020 |
| 1734046500 | 145.69 | -0.75 | -0.51 | 146.745 | 147.61 | 145.28 | 468292 |
| 1733960100 | 146.44 | -0.81 | -0.55 | 148.25 | 148.415 | 145.69999 | 649998 |
| 1733873700 | 147.25 | -2.46 | -1.64 | 149.27 | 150.26499 | 146.3 | 743576 |
| 1733787300 | 149.71 | -4.66 | -3.02 | 155.014 | 155.014 | 149.185 | 500815 |
| 1733528100 | 154.37 | 0.14 | 0.09 | 155.87 | 155.87 | 153.11 | 446791 |
| 1733441700 | 154.22999 | -2.19 | -1.40 | 156.25 | 156.25 | 152.26 | 426504 |
| 1733355300 | 156.41999 | -0.07 | -0.04 | 155.84 | 159.16999 | 155.22 | 463021 |
| 1733268900 | 156.49 | 2.24 | 1.45 | 154.79 | 156.75 | 153.58 | 355318 |
| 1733182500 | 154.25 | 1.2 | 0.78 | 151.06 | 157.08 | 151.06 | 430922 |
| 1732917840 | 153.05 | -0.19 | -0.12 | 154 | 154 | 152.38999 | 183677 |
| 1732750500 | 153.24 | -2.68 | -1.72 | 155.125 | 156.34 | 152.87 | 316494 |
| 1732664100 | 155.91999 | 1.24 | 0.80 | 154.94 | 158.4159 | 154.94 | 342753 |
| 1732577700 | 154.68 | -2.08 | -1.33 | 158.19 | 160.91 | 154.4701 | 798284 |
| 1732318500 | 156.76 | 0.19 | 0.12 | 156.46 | 157.805 | 155.455 | 554492 |
| 1732232100 | 156.57 | 3.57 | 2.33 | 152.35 | 156.93 | 152.35 | 448883 |
| 1732145700 | 153 | -3.38 | -2.16 | 155.695 | 155.875 | 151.97 | 406235 |
| 1732059300 | 156.38 | 5.89 | 3.91 | 149.8 | 157.94999 | 149.8 | 736282 |
| 1731972900 | 150.49 | 0.49 | 0.33 | 149.81 | 152.36 | 149.18 | 288190 |
| 1731713700 | 150 | -0.83 | -0.55 | 150.085 | 151.26 | 148.84 | 453813 |
| 1731627300 | 150.83 | -2.9 | -1.89 | 153.88999 | 153.88999 | 150.1 | 391917 |
| 1731540900 | 153.72999 | -1.35 | -0.87 | 155.12 | 156.905 | 153.5 | 426311 |
| 1731454500 | 155.08 | -1.36 | -0.87 | 156.44 | 156.9 | 154.31 | 355012 |
| 1731368100 | 156.44 | -0.01 | -0.01 | 158.4398 | 159.01499 | 156.12 | 387803 |
| 1731108900 | 156.44999 | 3.23 | 2.11 | 153.22 | 159.12 | 153.06 | 869561 |
| 1731022500 | 153.22 | -2.04 | -1.32 | 154.7387 | 155.4 | 149.26 | 922585 |
| 1730936100 | 155.26499 | 3.67 | 2.42 | 154.47 | 157.1 | 153.74948 | 1058373 |
| 1730849700 | 151.59 | 1.02 | 0.68 | 152.715 | 154.8 | 149.3 | 845346 |
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
