Premium
Freshpet Inc (FRPT)
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 | -4.68 | -4.36648628475 | 107.18 | 109.39 | 90.16 | 1978944 | 96.66859323 | CS |
| 4 | -46.49 | -31.2034364722 | 148.99 | 150.79 | 90.16 | 1903778 | 109.85893258 | CS |
| 12 | -43.55 | -29.8185552893 | 146.05 | 164.07 | 90.16 | 1021043 | 124.00464763 | CS |
| 26 | -34.35 | -25.1004749726 | 136.85 | 164.07 | 90.16 | 729103 | 132.26644531 | CS |
| 52 | -7.41 | -6.74187971977 | 109.91 | 164.07 | 90.16 | 648570 | 127.89165442 | CS |
| 156 | 4.37 | 4.45327626618 | 98.13 | 164.07 | 36.02 | 710557 | 84.38367712 | CS |
| 260 | 34.77 | 51.3361878045 | 67.73 | 187.83 | 36.02 | 582973 | 93.28917124 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 96.86 | 5.78 | 6.35 | 92.46 | 97 | 89.59 | 1622634 |
| 1741304100 | 91.08 | -4.98 | -5.18 | 95.16 | 96.06 | 90.16 | 1516601 |
| 1741217700 | 96.06 | 1.41 | 1.49 | 93.8 | 96.52 | 93.53 | 864254 |
| 1741131300 | 94.65 | -1.48 | -1.54 | 95.5 | 97.18 | 93.88 | 2463740 |
| 1741044900 | 96.13 | -10.9 | -10.18 | 107.1 | 108.05 | 93.75 | 3518484 |
| 1740785700 | 107.03 | -0.06 | -0.06 | 107.18 | 109.39 | 104.95 | 1531642 |
| 1740699300 | 107.09 | 0.21 | 0.20 | 109.018 | 111.62 | 105.88 | 1577596 |
| 1740612900 | 106.88 | -0.16 | -0.15 | 106.86 | 110.51 | 106.35 | 1728655 |
| 1740526500 | 107.04 | -0.54 | -0.50 | 106.64 | 108 | 100.22 | 2305009 |
| 1740440100 | 107.58 | 7.3 | 7.28 | 106.28 | 110.95 | 103.44 | 2839112 |
| 1740180900 | 100.28 | -6.11 | -5.74 | 107.62 | 108.105 | 97.48 | 3563865 |
| 1740094500 | 106.39 | -24.18 | -18.52 | 124 | 124.67 | 102.9042 | 4947409 |
| 1740008100 | 130.57 | -1.42 | -1.08 | 130.28 | 132.86 | 128.25 | 1336460 |
| 1739921700 | 131.99 | 2.38 | 1.84 | 129.94999 | 132.83 | 128.34 | 1116862 |
| 1739576100 | 129.61 | -1.68 | -1.28 | 132.09 | 133.54 | 126.88 | 633948 |
| 1739489700 | 131.29 | -0.3 | -0.23 | 132.13 | 132.56 | 129.09 | 673654 |
| 1739403300 | 131.59 | 0.84 | 0.64 | 128.15 | 131.88 | 126.74 | 872036 |
| 1739316900 | 130.75 | 0.4 | 0.31 | 130.09 | 131.05279 | 121.97005 | 1919910 |
| 1739230500 | 130.35 | -16.75 | -11.39 | 146.8 | 147.72999 | 129.0135 | 2208605 |
| 1738971300 | 147.1 | -1.41 | -0.95 | 148.99 | 150.79 | 144.69999 | 553946 |
| 1738884900 | 148.51 | -1.02 | -0.68 | 151.08 | 151.35 | 147.69999 | 453758 |
| 1738798500 | 149.53 | -6.09 | -3.91 | 155 | 155.99 | 146.21 | 892479 |
| 1738712100 | 155.62 | -3.58 | -2.25 | 159.18 | 160.3499 | 155.38 | 1741332 |
| 1738625700 | 159.19999 | -0.75 | -0.47 | 157 | 162.19 | 153.75 | 662236 |
| 1738366500 | 159.94999 | -2.64 | -1.62 | 162.55 | 162.75 | 159.27789 | 349677 |
| 1738280100 | 162.59 | 2.05 | 1.28 | 162.65 | 164.07 | 161.84 | 532173 |
| 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 | 157.35 | 159.55 | 155.77 | 510422 |
| 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 | 145 | 146.26 | 142.34 | 454869 |
| 1736379300 | 146.34 | -0.07 | -0.05 | 146.1 | 149.33 | 145.32499 | 473063 |
| 1736292900 | 146.41 | 0.71 | 0.49 | 146.33 | 148.63999 | 144.1701 | 466201 |
| 1736206500 | 145.69999 | -0.17 | -0.12 | 145.65 | 146.02 | 143.175 | 438793 |
| 1735947300 | 145.87 | 1.55 | 1.07 | 144 | 146.22 | 141.27 | 594775 |
| 1735860900 | 144.32 | -3.79 | -2.56 | 148.22999 | 150.565 | 143.72999 | 610617 |
| 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 | 942397 |
| 1735342500 | 146.36 | 0.3 | 0.21 | 144.93 | 146.54 | 143.38999 | 273817 |
| 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 | 471357 |
| 1734737700 | 143.71 | 2.3 | 1.63 | 140.4 | 143.9 | 140.4 | 626362 |
| 1734651300 | 141.41 | 0.74 | 0.53 | 140.76 | 143.47999 | 139.43 | 450845 |
| 1734564900 | 140.66999 | -5.71 | -3.90 | 146.27 | 147 | 140.4 | 507460 |
| 1734478500 | 146.38 | -0.68 | -0.46 | 145.94999 | 146.72 | 143 | 519427 |
| 1734392100 | 147.06 | 0.17 | 0.12 | 146.63 | 149.055 | 145.0901 | 414952 |
| 1734132900 | 146.88999 | 1.2 | 0.82 | 146.05 | 148.3089 | 144.57 | 458216 |
| 1734046500 | 145.69 | -0.75 | -0.51 | 146.69 | 147.61 | 145.28 | 470893 |
| 1733960100 | 146.44 | -0.81 | -0.55 | 147.79 | 148.43 | 145.69999 | 653951 |
| 1733873700 | 147.25 | -2.46 | -1.64 | 149.27 | 150.26499 | 146.3 | 749716 |
| 1733787300 | 149.71 | -4.66 | -3.02 | 154.1 | 155.014 | 149.185 | 504060 |
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
