Premium
El Pollo Loco Holdings Inc (LOCO)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.63 | -5.83873957368 | 10.79 | 11.08 | 9.81 | 331910 | 10.30505785 | CS |
| 4 | -2.17 | -17.599351176 | 12.33 | 12.6499 | 9.81 | 326294 | 10.89762271 | CS |
| 12 | -1.56 | -13.3105802048 | 11.72 | 12.6499 | 9.81 | 225094 | 11.30183149 | CS |
| 26 | -3.57 | -26.0014566642 | 13.73 | 13.99 | 9.81 | 221895 | 12.14763233 | CS |
| 52 | 1.63 | 19.1090269637 | 8.53 | 14.25 | 8.17 | 267228 | 11.34679247 | CS |
| 156 | -1.4 | -12.1107266436 | 11.56 | 14.25 | 8.11 | 279447 | 10.20054571 | CS |
| 260 | 3 | 41.8994413408 | 7.16 | 21.96 | 6.1485 | 268540 | 12.19055002 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 10.16 | 0.08 | 0.79 | 10.1 | 10.4 | 10.05 | 241014 |
| 1741991700 | 10.08 | 0.2 | 2.02 | 9.9 | 10.12 | 9.81 | 265621 |
| 1741905300 | 9.88 | -0.63 | -5.99 | 10.48 | 10.565 | 9.86 | 299152 |
| 1741818900 | 10.51 | -0.09 | -0.85 | 10.5462 | 10.6279 | 10.24 | 319267 |
| 1741732500 | 10.6 | 0.18 | 1.73 | 10.625 | 11.08 | 10.46 | 502879 |
| 1741646100 | 10.42 | -0.2 | -1.88 | 10.51 | 10.74 | 10.25 | 457148 |
| 1741390500 | 10.62 | -0.01 | -0.09 | 11.33 | 11.57 | 10.48 | 670543 |
| 1741304100 | 10.63 | 0.1 | 0.95 | 10.42 | 10.66 | 10.26 | 372410 |
| 1741217700 | 10.53 | -0.26 | -2.41 | 10.785 | 10.9525 | 10.45 | 346527 |
| 1741131300 | 10.79 | -0.14 | -1.28 | 10.76 | 10.9485 | 10.65 | 156166 |
| 1741044900 | 10.93 | -0.35 | -3.06 | 11.3 | 11.38 | 10.82 | 523879 |
| 1740785700 | 11.275 | 0.29 | 2.59 | 10.91 | 11.355 | 10.9 | 280903 |
| 1740699300 | 10.99 | -0.19 | -1.70 | 11.19 | 11.258 | 10.9493 | 295433 |
| 1740612900 | 11.18 | -0.13 | -1.15 | 11.28 | 11.6 | 11.11 | 286934 |
| 1740526500 | 11.31 | -0.17 | -1.48 | 11.505 | 11.562 | 11.185 | 364761 |
| 1740440100 | 11.48 | -0.35 | -2.96 | 11.8001 | 11.955 | 11.475 | 261818 |
| 1740180900 | 11.83 | -0.53 | -4.29 | 12.48 | 12.49 | 11.795 | 168452 |
| 1740094500 | 12.36 | -0.11 | -0.88 | 12.395 | 12.49 | 12.2 | 236300 |
| 1740008100 | 12.47 | -0.09 | -0.72 | 12.48 | 12.54 | 12.365 | 191653 |
| 1739921700 | 12.56 | 0.2 | 1.62 | 12.37 | 12.6499 | 12.325 | 181298 |
| 1739576100 | 12.36 | -0.16 | -1.28 | 12.52 | 12.56 | 12.325 | 188937 |
| 1739489700 | 12.52 | 0.25 | 2.04 | 12.41 | 12.56 | 12.24 | 158687 |
| 1739403300 | 12.27 | 0.01 | 0.08 | 12.08 | 12.37 | 11.825 | 250261 |
| 1739316900 | 12.26 | 0.04 | 0.33 | 12.14 | 12.3 | 12.0948 | 239294 |
| 1739230500 | 12.22 | 0.17 | 1.41 | 12.07 | 12.235 | 11.9909 | 122484 |
| 1738971300 | 12.05 | -0.21 | -1.71 | 12.26 | 12.3 | 12 | 107848 |
| 1738884900 | 12.26 | -0.12 | -0.97 | 12.41 | 12.47 | 12.2306 | 74946 |
| 1738798500 | 12.38 | 0.15 | 1.23 | 12.21 | 12.39 | 12.13 | 275202 |
| 1738712100 | 12.23 | 0.18 | 1.49 | 12 | 12.34 | 12 | 174296 |
| 1738625700 | 12.05 | 0.18 | 1.52 | 11.64 | 12.1 | 11.57 | 156479 |
| 1738366500 | 11.87 | -0.05 | -0.42 | 11.89 | 11.9507 | 11.7201 | 202457 |
| 1738280100 | 11.92 | 0.02 | 0.17 | 11.94 | 12.06 | 11.84 | 153765 |
| 1738193700 | 11.9 | 0.14 | 1.19 | 11.82 | 12.02 | 11.76 | 153566 |
| 1738107300 | 11.76 | -0.18 | -1.51 | 11.97 | 11.97 | 11.7 | 237517 |
| 1738020900 | 11.94 | 0.19 | 1.62 | 11.68 | 12.04 | 11.66 | 202776 |
| 1737761700 | 11.75 | 0.34 | 2.98 | 11.44 | 11.775 | 11.44 | 169515 |
| 1737675300 | 11.41 | 0 | 0.00 | 11.41 | 11.41 | 11.41 | 0 |
| 1737588900 | 11.41 | -0.11 | -0.95 | 11.51 | 11.52 | 11.352 | 154897 |
| 1737502500 | 11.52 | 0.07 | 0.61 | 11.45 | 11.69 | 11.45 | 113803 |
| 1737156900 | 11.45 | -0.02 | -0.17 | 11.58 | 11.63 | 11.16 | 178906 |
| 1737070500 | 11.47 | -0.17 | -1.46 | 11.68 | 11.68 | 11.46 | 117698 |
| 1736984100 | 11.64 | 0.01 | 0.09 | 11.86 | 11.86 | 11.55 | 130493 |
| 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 |
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
