Premium
FIGS Inc (FIGS)
NYSE
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 | 0 | 0 | 5.96 | 6.1201 | 5.725 | 2416562 | 5.99669187 | CS |
| 4 | 0 | 0 | 5.96 | 6.34 | 5.465 | 2537293 | 5.90794713 | CS |
| 12 | -0.57 | -8.72894333844 | 6.53 | 6.72 | 4.42 | 2891285 | 5.52208816 | CS |
| 26 | 0.14 | 2.40549828179 | 5.82 | 7.055 | 4.42 | 3148288 | 5.73617865 | CS |
| 52 | -0.05 | -0.831946755408 | 6.01 | 7.055 | 4.3 | 3394752 | 5.55085343 | CS |
| 156 | -19.04 | -76.16 | 25 | 25 | 4.3 | 3362467 | 7.98209166 | CS |
| 260 | -22.34 | -78.9399293286 | 28.3 | 50.4 | 4.3 | 3132488 | 11.02792815 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736811600 | 5.96 | -0.02 | -0.33 | 5.95 | 6 | 5.775 | 2557402 |
| 1736552400 | 5.98 | -0.1 | -1.64 | 5.95 | 6.065 | 5.725 | 3226005 |
| 1736379600 | 6.08 | 0.14 | 2.36 | 5.88 | 6.085 | 5.86 | 3024901 |
| 1736293200 | 5.94 | 0 | 0.00 | 5.98 | 6.1201 | 5.84 | 1801946 |
| 1736206800 | 5.94 | 0.03 | 0.51 | 5.98 | 6.0199999 | 5.845 | 1701194 |
| 1735947600 | 5.91 | 0.02 | 0.34 | 5.95 | 6.05 | 5.815 | 1572868 |
| 1735861200 | 5.89 | -0.3 | -4.85 | 6.26 | 6.26 | 5.83 | 2248067 |
| 1735688400 | 6.19 | -0.06 | -0.96 | 6.29 | 6.32 | 6.19 | 1721408 |
| 1735602000 | 6.25 | 0.24 | 3.99 | 5.97 | 6.34 | 5.9 | 2278758 |
| 1735342800 | 6.01 | 0.01 | 0.17 | 6 | 6.085 | 5.925 | 2440954 |
| 1735256400 | 6 | 0.38 | 6.76 | 5.59 | 6.09 | 5.59 | 2307711 |
| 1735077840 | 5.62 | -0.3 | -5.07 | 5.91 | 5.91 | 5.565 | 1221725 |
| 1734997200 | 5.92 | 0.17 | 2.96 | 5.75 | 6.04 | 5.735 | 2143831 |
| 1734738000 | 5.75 | 0.16 | 2.86 | 5.5199999 | 5.82 | 5.5 | 3077152 |
| 1734651600 | 5.59 | -0.08 | -1.41 | 5.73 | 5.78 | 5.465 | 3124256 |
| 1734565200 | 5.67 | -0.24 | -4.06 | 5.92 | 5.97 | 5.5199999 | 4458419 |
| 1734478800 | 5.91 | -0.11 | -1.83 | 5.99 | 6.13 | 5.78 | 4514673 |
| 1734392400 | 6.0199999 | -0.03 | -0.50 | 6.0599999 | 6.23 | 5.94 | 2666338 |
| 1734133200 | 6.05 | 0.05 | 0.83 | 5.99 | 6.075 | 5.805 | 2221152 |
| 1734046800 | 6 | -0.24 | -3.85 | 6.2 | 6.2601 | 5.805 | 4110388 |
| 1733960400 | 6.24 | 1.11 | 21.64 | 5.76 | 6.345 | 5.71 | 7055702 |
| 1733874000 | 5.13 | -0.1 | -1.91 | 5.15 | 5.26 | 5.03 | 1780401 |
| 1733787600 | 5.23 | 0.14 | 2.75 | 5.1 | 5.3949999 | 5.1 | 1819627 |
| 1733528400 | 5.09 | -0.03 | -0.59 | 5.2 | 5.34 | 5.08 | 1552651 |
| 1733442000 | 5.12 | -0.08 | -1.54 | 5.2 | 5.23 | 4.985 | 1779815 |
| 1733355600 | 5.2 | 0.01 | 0.19 | 5.21 | 5.3 | 5.12 | 1795776 |
| 1733269200 | 5.19 | -0.22 | -4.07 | 5.32 | 5.46 | 5.19 | 2188195 |
| 1733182800 | 5.41 | 0.22 | 4.24 | 5.17 | 5.49 | 5.1 | 2895632 |
| 1732917840 | 5.19 | 0.05 | 0.97 | 5.17 | 5.19 | 5.05 | 2496809 |
| 1732750800 | 5.14 | 0.16 | 3.21 | 5.05 | 5.18 | 4.955 | 2703056 |
| 1732664400 | 4.98 | 0 | 0.00 | 4.91 | 5.025 | 4.89 | 3237301 |
| 1732578000 | 4.98 | 0.26 | 5.51 | 4.78 | 5.07 | 4.78 | 3827822 |
| 1732318800 | 4.72 | 0.01 | 0.21 | 4.76 | 4.86 | 4.68 | 3188935 |
| 1732232400 | 4.71 | 0.04 | 0.86 | 4.65 | 4.825 | 4.61 | 3125162 |
| 1732146000 | 4.67 | -0.28 | -5.66 | 4.91 | 4.95 | 4.635 | 4767519 |
| 1732059600 | 4.95 | -0.03 | -0.60 | 4.9 | 5.04 | 4.875 | 3559284 |
| 1731973200 | 4.98 | 0.06 | 1.22 | 4.92 | 5.095 | 4.8912 | 3283755 |
| 1731714000 | 4.92 | -0.09 | -1.80 | 5.07 | 5.08 | 4.91 | 2530799 |
| 1731627600 | 5.01 | -0.05 | -0.99 | 5.07 | 5.135 | 4.95 | 2854255 |
| 1731541200 | 5.0599999 | 0.35 | 7.43 | 4.76 | 5.1 | 4.75 | 5006095 |
| 1731454800 | 4.71 | -0.04 | -0.84 | 4.67 | 4.865 | 4.65 | 3821880 |
| 1731368400 | 4.75 | -0.03 | -0.63 | 4.8099999 | 5.01 | 4.67 | 5451876 |
| 1731109200 | 4.78 | -1.89 | -28.34 | 5.01 | 5.03 | 4.42 | 15995517 |
| 1731022800 | 6.67 | 0.26 | 4.06 | 6.46 | 6.72 | 6.46 | 4564803 |
| 1730936400 | 6.41 | 0.09 | 1.42 | 6.5 | 6.51 | 6.18 | 3804735 |
| 1730850000 | 6.32 | 0.11 | 1.77 | 6.2 | 6.34 | 6.0199999 | 3036514 |
| 1730763600 | 6.21 | -0.04 | -0.64 | 6.19 | 6.34 | 6.125 | 1480298 |
| 1730500800 | 6.25 | 0 | 0.00 | 6.33 | 6.3949999 | 6.2 | 1579941 |
| 1730414400 | 6.25 | -0.16 | -2.50 | 6.42 | 6.43 | 6.2 | 1152201 |
| 1730328000 | 6.41 | 0.05 | 0.79 | 6.3099999 | 6.57 | 6.29 | 1408777 |
| 1730241600 | 6.36 | 0.01 | 0.16 | 6.32 | 6.54 | 6.225 | 1369562 |
| 1730155200 | 6.35 | 0.16 | 2.58 | 6.33 | 6.66 | 6.2601 | 1501257 |
| 1729896000 | 6.19 | -0.03 | -0.48 | 6.2699999 | 6.3095 | 6.04 | 1335642 |
| 1729809600 | 6.22 | 0.11 | 1.80 | 6.11 | 6.2699999 | 6.08 | 1284793 |
| 1729723200 | 6.11 | -0.07 | -1.13 | 6.11 | 6.14 | 5.95 | 1203407 |
| 1729636800 | 6.18 | -0.19 | -2.98 | 6.35 | 6.37 | 6.113182 | 1377169 |
| 1729550400 | 6.37 | -0.17 | -2.60 | 6.53 | 6.53 | 6.35 | 1724417 |
| 1729291200 | 6.54 | -0.09 | -1.36 | 6.69 | 6.725 | 6.5199999 | 3132483 |
| 1729204800 | 6.63 | -0.02 | -0.30 | 6.63 | 6.695 | 6.564 | 1598884 |
| 1729118400 | 6.65 | 0.06 | 0.91 | 6.73 | 6.765 | 6.58 | 1577902 |
| 1729032000 | 6.59 | -0.07 | -1.05 | 6.6 | 6.7353 | 6.49 | 1436131 |
| 1728945600 | 6.66 | 0.24 | 3.74 | 6.43 | 6.66 | 6.28 | 1705651 |
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
