Premium
Nathans Famous Inc (NATH)
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 | 5.23 | 5.6260757315 | 92.96 | 98.01 | 92.3 | 7016 | 95.74909583 | CS |
| 4 | 3.55 | 3.75105663567 | 94.64 | 98.01 | 88 | 9890 | 93.64435158 | CS |
| 12 | 18.9 | 23.8365493757 | 79.29 | 104.96 | 79.29 | 12602 | 96.19398848 | CS |
| 26 | 13.88 | 16.4630530186 | 84.31 | 104.96 | 74.35 | 12063 | 90.20020198 | CS |
| 52 | 33.36 | 51.4576584914 | 64.83 | 104.96 | 64.5 | 9932 | 84.04042175 | CS |
| 156 | 49.93 | 103.46042271 | 48.26 | 104.96 | 45.565 | 8871 | 73.08953052 | CS |
| 260 | 36.35 | 58.7807244502 | 61.84 | 104.96 | 45.5 | 8635 | 67.90497546 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 98.19 | 2.15 | 2.24 | 95.89 | 98.19 | 94 | 10340 |
| 1745620500 | 96.04 | 0.22 | 0.23 | 94.87 | 96.63 | 94.87 | 4347 |
| 1745534100 | 95.82 | -0.53 | -0.55 | 96.94 | 96.94 | 95.12 | 6136 |
| 1745447700 | 96.35 | -0.73 | -0.75 | 97.46 | 98 | 96.02 | 7578 |
| 1745361300 | 97.08 | 3.3 | 3.52 | 95.02 | 97.1 | 94.82 | 9048 |
| 1745274900 | 93.78 | -0.2 | -0.21 | 92.96 | 93.78 | 92.3 | 8983 |
| 1744929300 | 93.98 | 0.24 | 0.26 | 94.46 | 95.7894 | 93.16 | 13309 |
| 1744842900 | 93.74 | -0.5 | -0.53 | 93.48 | 93.88 | 92.64 | 12087 |
| 1744756500 | 94.24 | 1.24 | 1.33 | 92.42 | 95 | 92.42 | 9085 |
| 1744670100 | 93 | 0.16 | 0.17 | 93.94 | 93.94 | 90.49 | 11371 |
| 1744410900 | 92.84 | 1.39 | 1.52 | 91.75 | 94.0799 | 91.205 | 6227 |
| 1744324500 | 91.45 | -3.17 | -3.35 | 94.15 | 94.3478 | 90.88 | 18275 |
| 1744238100 | 94.62 | 3.22 | 3.52 | 91.35 | 97 | 88.7301 | 12168 |
| 1744151700 | 91.4 | 0.79 | 0.87 | 92.05 | 94.6817 | 91.32 | 13697 |
| 1744065300 | 90.61 | 0.06 | 0.07 | 89.78 | 92.84 | 89.425 | 8944 |
| 1743806100 | 90.55 | -1.4 | -1.52 | 90.15 | 91.96 | 88.18 | 10641 |
| 1743719700 | 91.95 | -3.9 | -4.07 | 92.35 | 92.92 | 91.01 | 10770 |
| 1743633300 | 95.85 | -0.12 | -0.13 | 94.86 | 95.99 | 88 | 8832 |
| 1743546900 | 95.97 | -0.41 | -0.42 | 95.6 | 96.45 | 95.6 | 4878 |
| 1743460500 | 96.375 | 1.58 | 1.66 | 94.64 | 96.63 | 94.6053 | 12220 |
| 1743201300 | 94.8 | -0.12 | -0.13 | 94.73 | 97 | 94.71 | 6476 |
| 1743114900 | 94.92 | 0.05 | 0.05 | 94.75 | 96 | 94.05 | 9159 |
| 1743028500 | 94.87 | 2.23 | 2.41 | 93.47 | 94.87 | 92.78 | 7038 |
| 1742942100 | 92.64 | -1.31 | -1.39 | 93.22 | 94.79 | 92.64 | 7086 |
| 1742855700 | 93.95 | -0.28 | -0.30 | 95.58 | 95.58 | 93 | 9950 |
| 1742596500 | 94.23 | 0.64 | 0.68 | 92.86 | 94.79 | 91.5657 | 27502 |
| 1742510100 | 93.59 | -1.9 | -1.99 | 95.31 | 95.31 | 93.59 | 4772 |
| 1742423700 | 95.49 | -0.07 | -0.07 | 96.39 | 96.39 | 94.5 | 5779 |
| 1742337300 | 95.56 | 1.8 | 1.92 | 92.91 | 95.6 | 92.91 | 14184 |
| 1742250900 | 93.76 | 1.1 | 1.19 | 93.2 | 94.63 | 92.6 | 15893 |
| 1741991700 | 92.66 | 0.86 | 0.94 | 92.2 | 93.8248 | 92.2 | 10161 |
| 1741905300 | 91.8 | -1.89 | -2.02 | 93.19 | 93.19 | 91.4 | 10818 |
| 1741818900 | 93.69 | -0.31 | -0.33 | 94.49 | 95.09 | 92.86 | 11028 |
| 1741732500 | 94 | -0.59 | -0.62 | 94.59 | 95.5 | 93.41 | 9428 |
| 1741646100 | 94.59 | -3.37 | -3.44 | 97.66 | 97.66 | 94.59 | 8224 |
| 1741390500 | 97.96 | 1.46 | 1.51 | 96.5 | 98.06 | 96.42 | 12253 |
| 1741304100 | 96.5 | -0.87 | -0.89 | 97.2 | 97.39 | 94.53 | 13669 |
| 1741217700 | 97.37 | -1.36 | -1.38 | 98.29 | 100.57 | 97.37 | 10669 |
| 1741131300 | 98.73 | -2.18 | -2.16 | 99.71 | 100.981 | 98.2 | 10860 |
| 1741044900 | 100.91 | -1 | -0.98 | 101.91 | 102.93 | 100.79 | 8942 |
| 1740785700 | 101.91 | 0.28 | 0.28 | 102.4 | 102.4 | 100.65 | 12866 |
| 1740699300 | 101.63 | -3.14 | -3.00 | 104.5 | 104.51 | 101.6 | 20996 |
| 1740612900 | 104.77 | 3.98 | 3.95 | 100.42 | 104.96 | 100.42 | 47666 |
| 1740526500 | 100.79 | 0.66 | 0.66 | 101.1 | 103.3 | 100.37 | 13155 |
| 1740440100 | 100.13 | 0.03 | 0.03 | 101.23 | 102.05 | 100.13 | 12614 |
| 1740180900 | 100.1 | -0.05 | -0.05 | 100.15 | 102.81 | 98.67 | 15763 |
| 1740094500 | 100.15 | -0.63 | -0.63 | 99.83 | 100.88 | 97.85 | 9815 |
| 1740008100 | 100.78 | 0.76 | 0.76 | 99.06 | 100.88 | 98 | 8753 |
| 1739921700 | 100.02 | 1.32 | 1.34 | 98.7 | 102 | 98.45 | 14915 |
| 1739576100 | 98.7 | -1.8 | -1.79 | 101.29 | 102.5 | 97.91 | 37874 |
| 1739489700 | 100.5 | 12.99 | 14.84 | 92.48 | 102.27 | 91 | 83763 |
| 1739403300 | 87.51 | -0.09 | -0.10 | 86.43 | 88.8 | 86.43 | 7789 |
| 1739316900 | 87.6 | 1.5 | 1.74 | 85.56 | 88.35 | 85.56 | 10503 |
| 1739230500 | 86.1 | 1.75 | 2.07 | 85.25 | 86.1 | 84.7237 | 5730 |
| 1738971300 | 84.35 | -1.29 | -1.51 | 84.5 | 85.2 | 84.35 | 6292 |
| 1738884900 | 85.64 | 2.23 | 2.67 | 83.52 | 87 | 82.08 | 11470 |
| 1738798500 | 83.41 | 0.71 | 0.86 | 83.15 | 83.59 | 82.1 | 6913 |
| 1738712100 | 82.7 | 0.54 | 0.66 | 81.27 | 82.7799 | 81.27 | 5136 |
| 1738625700 | 82.16 | 1.25 | 1.54 | 80.49 | 82.16 | 79.29 | 6045 |
| 1738366500 | 80.91 | -0.58 | -0.71 | 81.75 | 81.75 | 79.6 | 7369 |
| 1738280100 | 81.49 | -0.06 | -0.07 | 82.22 | 83.68 | 80.97 | 5197 |
| 1738193700 | 81.55 | 0.15 | 0.18 | 81.7 | 82.3 | 80.75 | 4017 |
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
