Premium
Flutter Entertainment PLC (FLUT)
NYSE
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 | -5.93 | -2.2464674016 | 263.97 | 264.43 | 257.815 | 755019 | 261.01146172 | CS |
| 4 | -16.96 | -6.16727272727 | 275 | 284.79 | 257.815 | 1308312 | 272.23813152 | CS |
| 12 | 20.94 | 8.83171657528 | 237.1 | 284.79 | 217.7 | 1604602 | 252.66238085 | CS |
| 26 | 71.71 | 38.4854827457 | 186.33 | 284.79 | 175.59 | 1792562 | 230.13488333 | CS |
| 52 | 46.04 | 21.7169811321 | 212 | 284.79 | 174.03 | 1247491 | 222.47683119 | CS |
| 156 | 46.04 | 21.7169811321 | 212 | 284.79 | 174.03 | 1247491 | 222.47683119 | CS |
| 260 | 46.04 | 21.7169811321 | 212 | 284.79 | 174.03 | 1247491 | 222.47683119 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735602000 | 258.04 | -3.76 | -1.44 | 260.05 | 261.64 | 257.55 | 896674 |
| 1735342800 | 261.8 | 2.51 | 0.97 | 259.33999 | 262.45 | 258.54 | 979076 |
| 1735256400 | 259.29 | -2.2 | -0.84 | 262 | 263.31 | 258.6 | 589794 |
| 1735077840 | 261.49 | 0.46 | 0.18 | 260.98 | 262.89999 | 257.89 | 470361 |
| 1734997200 | 261.02999 | -3.75 | -1.42 | 263.97 | 264.43 | 259.12 | 980843 |
| 1734738000 | 264.77999 | 3.44 | 1.32 | 261.45 | 266.62 | 259.77999 | 3256059 |
| 1734651600 | 261.33999 | -4.07 | -1.53 | 267.1 | 268.67 | 259.13 | 1214493 |
| 1734565200 | 265.41 | -7.84 | -2.87 | 273.56 | 275.39999 | 262.48 | 1172928 |
| 1734478800 | 273.25 | -2.71 | -0.98 | 275.58999 | 275.6 | 272 | 1768560 |
| 1734392400 | 275.95999 | -1.75 | -0.63 | 275.89999 | 278.62 | 275.07 | 1153784 |
| 1734133200 | 277.70999 | -3.44 | -1.22 | 283.45 | 283.45 | 275.83 | 1224588 |
| 1734046800 | 281.14999 | 3.68 | 1.33 | 276.5 | 281.89 | 276.5 | 1091541 |
| 1733960400 | 277.47 | 2.76 | 1.00 | 280.33999 | 280.595 | 276.52999 | 1021068 |
| 1733874000 | 274.70999 | 3.19 | 1.17 | 271.6 | 277.055 | 271.6 | 1349084 |
| 1733787600 | 271.52 | -8.86 | -3.16 | 275.42 | 278.58999 | 271 | 2076737 |
| 1733528400 | 280.38 | 0.77 | 0.28 | 282.06 | 284.79 | 272.1325 | 1535829 |
| 1733442000 | 279.61 | 1.59 | 0.57 | 279.51 | 281.22 | 278.16 | 1368922 |
| 1733355600 | 278.02 | -4.62 | -1.63 | 282.76 | 282.76 | 272.58 | 1358167 |
| 1733269200 | 282.64 | 4.64 | 1.67 | 279.82 | 282.71499 | 279.635 | 1367647 |
| 1733182800 | 278 | 1.68 | 0.61 | 275 | 278.02999 | 273.76 | 878452 |
| 1732917840 | 276.32 | 2.99 | 1.09 | 273.3 | 277.5 | 272.82 | 554027 |
| 1732750800 | 273.33 | -2.41 | -0.87 | 273.89999 | 275.82 | 273.26 | 681575 |
| 1732664400 | 275.74 | -2.61 | -0.94 | 277.56 | 278 | 274.82 | 1147543 |
| 1732578000 | 278.35 | 2.83 | 1.03 | 276.04 | 279.04 | 274.41 | 3048753 |
| 1732318800 | 275.52 | 8.8 | 3.30 | 272.13 | 275.63 | 269.37009 | 2329776 |
| 1732232400 | 266.72 | 3.35 | 1.27 | 263.69 | 270.9544 | 262.73 | 1330967 |
| 1732146000 | 263.37 | -0.02 | -0.01 | 263 | 264.841 | 261.57 | 1591863 |
| 1732059600 | 263.39 | -3.61 | -1.35 | 265 | 267.26 | 262.75 | 1726083 |
| 1731973200 | 267 | 1.55 | 0.58 | 263.74 | 267.23 | 261.415 | 1938182 |
| 1731714000 | 265.45 | -1.55 | -0.58 | 262.63 | 267.095 | 260.76 | 2583091 |
| 1731627600 | 267 | 1.48 | 0.56 | 262.8 | 269.89999 | 262.8 | 2808553 |
| 1731541200 | 265.52 | 17.35 | 6.99 | 264.5 | 266.22 | 258.44 | 3531973 |
| 1731454800 | 248.17 | -2.84 | -1.13 | 242.35 | 249.33 | 242.35 | 2673996 |
| 1731368400 | 251.01 | 2.97 | 1.20 | 247.78 | 251.61 | 245.24 | 1568435 |
| 1731109200 | 248.04 | 10.06 | 4.23 | 237.12 | 250.4687 | 236.93 | 2675317 |
| 1731022800 | 237.98 | -0.12 | -0.05 | 237.19 | 239.76 | 236.085 | 2031460 |
| 1730936400 | 238.1 | 8.95 | 3.91 | 234.28 | 238.39 | 232.92 | 2233391 |
| 1730850000 | 229.15 | 2.02 | 0.89 | 227.23 | 229.41 | 226 | 1565789 |
| 1730763600 | 227.13 | -4.03 | -1.74 | 230.37 | 231.43 | 227.03 | 843266 |
| 1730500800 | 231.16 | -1.61 | -0.69 | 233.66 | 234.63 | 231.16 | 912167 |
| 1730414400 | 232.77 | -4.03 | -1.70 | 235.41 | 235.41 | 232.02 | 1329518 |
| 1730328000 | 236.8 | 9.18 | 4.03 | 242.75 | 244.04 | 233.4259 | 3106928 |
| 1730241600 | 227.62 | 1.62 | 0.72 | 224.49 | 227.62 | 221.88 | 1779005 |
| 1730155200 | 226 | 1.08 | 0.48 | 225.02 | 228.54 | 223.19 | 1144311 |
| 1729896000 | 224.92 | -3.24 | -1.42 | 227.78 | 227.78 | 222.5 | 1376410 |
| 1729809600 | 228.16 | -0.84 | -0.37 | 229.93 | 230.665 | 226.75 | 897505 |
| 1729723200 | 229 | -2.3 | -0.99 | 231.54 | 231.95 | 227.63 | 446590 |
| 1729636800 | 231.3 | 0.92 | 0.40 | 228.66 | 231.63 | 227.09 | 1255434 |
| 1729550400 | 230.38 | -1.95 | -0.84 | 229.15 | 230.53 | 226.7 | 1425594 |
| 1729291200 | 232.33 | -2.32 | -0.99 | 234.64 | 235.16 | 231.58 | 1338724 |
| 1729204800 | 234.65 | 6.66 | 2.92 | 232.81 | 236.085 | 230.835 | 1663076 |
| 1729118400 | 227.99 | 2.03 | 0.90 | 225.73 | 228.03 | 225.44 | 1120929 |
| 1729032000 | 225.96 | -4.1 | -1.78 | 228.11 | 229.29 | 225 | 991202 |
| 1728945600 | 230.06 | 10.56 | 4.81 | 231.72 | 232.86 | 226.26 | 2982436 |
| 1728686400 | 219.5 | -21.14 | -8.78 | 239.49 | 244.17 | 217.7 | 5724086 |
| 1728600000 | 240.64 | 4.51 | 1.91 | 234.5 | 241.1194 | 234 | 1630675 |
| 1728513600 | 236.13 | -0.03 | -0.01 | 235.95 | 236.89 | 232.9 | 635899 |
| 1728427200 | 236.16 | 0.67 | 0.28 | 236.34 | 238.03 | 235.64 | 938428 |
| 1728340800 | 235.49 | -2.04 | -0.86 | 237.1 | 238.08 | 233.71 | 646014 |
| 1728081600 | 237.53 | 2.62 | 1.12 | 236.07 | 238.14 | 234.66 | 1014543 |
| 1727995200 | 234.91 | 2.25 | 0.97 | 230.81 | 235.4075 | 230.5 | 818516 |
| 1727908800 | 232.66 | -3.25 | -1.38 | 234.35 | 235.39 | 232.04 | 799094 |
| 1727822400 | 235.91 | -1.37 | -0.58 | 237.66 | 237.855 | 234.08 | 1057394 |
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
