Premium
El Pollo Loco Holdings Inc (LOCO)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.54 | 4.869251578 | 11.09 | 11.8 | 10.81 | 170576 | 11.29732481 | CS |
| 4 | -0.81 | -6.51125401929 | 12.44 | 12.46 | 10.81 | 161336 | 11.44971059 | CS |
| 12 | -1.12 | -8.78431372549 | 12.75 | 13.24 | 10.81 | 199200 | 12.20956275 | CS |
| 26 | 0.42 | 3.74665477252 | 11.21 | 14.25 | 10.68 | 227292 | 12.65502155 | CS |
| 52 | 3.11 | 36.5023474178 | 8.52 | 14.25 | 8.17 | 261494 | 11.0388528 | CS |
| 156 | -2.2 | -15.9074475777 | 13.83 | 14.25 | 8.11 | 276486 | 10.25907324 | CS |
| 260 | -3.24 | -21.7888365837 | 14.87 | 21.96 | 6.1485 | 271600 | 12.23634445 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736897700 | 11.63 | 0.17 | 1.48 | 11.49 | 11.8 | 11.43 | 166220 |
| 1736811300 | 11.46 | 0.49 | 4.47 | 10.85 | 11.49 | 10.825 | 183023 |
| 1736552100 | 10.97 | -0.17 | -1.53 | 10.95 | 11.02 | 10.81 | 192189 |
| 1736379300 | 11.14 | 0.04 | 0.36 | 11.09 | 11.16 | 10.9 | 140870 |
| 1736292900 | 11.1 | -0.18 | -1.60 | 11.295 | 11.415 | 11.08 | 251399 |
| 1736206500 | 11.28 | -0.09 | -0.79 | 11.37 | 11.45 | 11.18 | 204369 |
| 1735947300 | 11.37 | -0.04 | -0.35 | 11.475 | 11.53 | 11.34 | 150373 |
| 1735860900 | 11.41 | -0.13 | -1.13 | 11.5 | 11.69 | 11.339 | 138751 |
| 1735688100 | 11.54 | -0.01 | -0.09 | 11.56 | 11.66 | 11.4525 | 156112 |
| 1735601700 | 11.55 | -0.04 | -0.35 | 11.5 | 11.615 | 11.34 | 117678 |
| 1735342500 | 11.59 | -0.16 | -1.36 | 11.68 | 11.72 | 11.52 | 113955 |
| 1735256100 | 11.75 | -0.06 | -0.51 | 11.76 | 11.85 | 11.68 | 126877 |
| 1735077840 | 11.81 | 0.13 | 1.11 | 11.72 | 11.81 | 11.6 | 76662 |
| 1734996900 | 11.68 | 0.05 | 0.43 | 11.695 | 11.73 | 11.5301 | 140878 |
| 1734737700 | 11.63 | -0.06 | -0.51 | 11.6 | 11.81 | 11.6 | 159141 |
| 1734651300 | 11.69 | 0.11 | 0.95 | 11.835 | 11.9208 | 11.6 | 182378 |
| 1734564900 | 11.58 | -0.83 | -6.69 | 12.44 | 12.46 | 11.54 | 241831 |
| 1734478500 | 12.41 | -0.4 | -3.12 | 12.715 | 12.735 | 12.272 | 325925 |
| 1734392100 | 12.81 | 0.43 | 3.47 | 12.47 | 13.14 | 12.39 | 473003 |
| 1734132900 | 12.38 | -0.08 | -0.64 | 12.415 | 12.46 | 12.31 | 145740 |
| 1734046500 | 12.46 | -0.2 | -1.58 | 12.63 | 12.74 | 12.38 | 171230 |
| 1733960100 | 12.66 | 0.29 | 2.34 | 12.3982 | 12.74 | 12.3982 | 196272 |
| 1733873700 | 12.37 | 0.19 | 1.56 | 12.13 | 12.44 | 12.09 | 302220 |
| 1733787300 | 12.18 | 0.16 | 1.33 | 12.07 | 12.48 | 12.06 | 302706 |
| 1733528100 | 12.02 | -0.18 | -1.48 | 12.24 | 12.26 | 11.975 | 213472 |
| 1733441700 | 12.2 | -0.35 | -2.79 | 12.47 | 12.525 | 12.16 | 269487 |
| 1733355300 | 12.55 | 0.04 | 0.32 | 12.51 | 12.57 | 12.34 | 220975 |
| 1733268900 | 12.51 | -0.14 | -1.11 | 12.66 | 12.665 | 12.4496 | 174921 |
| 1733182500 | 12.65 | -0.07 | -0.55 | 12.76 | 12.78 | 12.56 | 120283 |
| 1732917840 | 12.72 | 0.09 | 0.71 | 12.76 | 12.895 | 12.69 | 90499 |
| 1732750500 | 12.63 | -0.14 | -1.10 | 12.86 | 12.9 | 12.6 | 164759 |
| 1732664100 | 12.77 | 0.01 | 0.08 | 12.7 | 12.8 | 12.515 | 125736 |
| 1732577700 | 12.76 | 0.46 | 3.74 | 12.55 | 12.79 | 12.45 | 148447 |
| 1732318500 | 12.3 | 0.21 | 1.74 | 12.28 | 12.36 | 12.17 | 102443 |
| 1732232100 | 12.09 | 0.11 | 0.92 | 12.07 | 12.17 | 11.99 | 85103 |
| 1732145700 | 11.98 | -0.09 | -0.75 | 12.07 | 12.07 | 11.71 | 185714 |
| 1732059300 | 12.07 | -0.13 | -1.07 | 12.11 | 12.165 | 11.94 | 143437 |
| 1731972900 | 12.2 | -0.16 | -1.29 | 12.43 | 12.519 | 12.17 | 144301 |
| 1731713700 | 12.36 | -0.35 | -2.75 | 12.725 | 12.725 | 12.35 | 95845 |
| 1731627300 | 12.71 | -0.17 | -1.32 | 12.9471 | 13.015 | 12.62 | 94185 |
| 1731540900 | 12.88 | -0.15 | -1.15 | 13.145 | 13.1785 | 12.84 | 142025 |
| 1731454500 | 13.03 | -0.09 | -0.69 | 13.1 | 13.155 | 12.98 | 129389 |
| 1731368100 | 13.12 | 0.22 | 1.71 | 13.07 | 13.1455 | 12.93 | 148407 |
| 1731108900 | 12.9 | -0.13 | -1.00 | 13.02 | 13.24 | 12.86 | 169074 |
| 1731022500 | 13.03 | 0.12 | 0.93 | 12.98 | 13.12 | 12.895 | 215825 |
| 1730936100 | 12.91 | 0.85 | 7.05 | 12.74 | 12.95 | 12.3944 | 283880 |
| 1730849700 | 12.06 | 0.28 | 2.38 | 11.85 | 12.08 | 11.795 | 201568 |
| 1730763300 | 11.78 | -0.18 | -1.51 | 11.74 | 11.83 | 11.5501 | 411171 |
| 1730500500 | 11.96 | -0.26 | -2.13 | 12.34 | 13 | 11.91 | 457544 |
| 1730414100 | 12.22 | -0.33 | -2.63 | 12.65 | 12.66 | 12.19 | 459331 |
| 1730327700 | 12.55 | -0.15 | -1.18 | 12.67 | 12.8201 | 12.39 | 282147 |
| 1730241300 | 12.7 | 0.15 | 1.20 | 12.57 | 12.72 | 12.36 | 327681 |
| 1730154900 | 12.55 | -0.21 | -1.65 | 12.845 | 12.85 | 12.46 | 386910 |
| 1729895700 | 12.76 | 0.15 | 1.19 | 12.7 | 12.8824 | 12.65 | 152534 |
| 1729809300 | 12.61 | -0.06 | -0.47 | 12.765 | 12.765 | 12.56 | 144893 |
| 1729722900 | 12.67 | -0.15 | -1.17 | 12.75 | 12.83 | 12.6 | 203384 |
| 1729636500 | 12.82 | -0.09 | -0.70 | 13.005 | 13.055 | 12.7401 | 171649 |
| 1729550100 | 12.91 | -0.5 | -3.73 | 13.39 | 13.43 | 12.91 | 260949 |
| 1729290900 | 13.41 | -0.28 | -2.05 | 13.68 | 13.71 | 13.39 | 204571 |
| 1729204500 | 13.69 | -0.05 | -0.36 | 13.78 | 13.83 | 13.57 | 189673 |
| 1729118100 | 13.74 | 0.02 | 0.15 | 13.83 | 13.89 | 13.695 | 148165 |
| 1729031700 | 13.72 | 0.21 | 1.55 | 13.5 | 13.93 | 13.4 | 325598 |
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
