Premium
Flutter Entertainment PLC (FLUT)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.27 | 4.04838850555 | 228.98 | 252.8394 | 226.18 | 5561597 | 233.96053362 | CS |
| 4 | 27.75 | 13.1828978622 | 210.5 | 252.8394 | 207.52 | 3481183 | 225.15589811 | CS |
| 12 | 39.82 | 20.0675301114 | 198.43 | 252.8394 | 175.59 | 2056805 | 213.72417442 | CS |
| 26 | 29.35 | 14.0497845859 | 208.9 | 252.8394 | 174.03 | 1442838 | 206.70714705 | CS |
| 52 | 26.25 | 12.3820754717 | 212 | 252.8394 | 174.03 | 1122672 | 206.9175131 | CS |
| 156 | 26.25 | 12.3820754717 | 212 | 252.8394 | 174.03 | 1122672 | 206.9175131 | CS |
| 260 | 26.25 | 12.3820754717 | 212 | 252.8394 | 174.03 | 1122672 | 206.9175131 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727390400 | 244.03 | 4.17 | 1.74 | 245.21 | 250.18 | 242.31 | 2941667 |
| 1727304000 | 239.86 | 11.69 | 5.12 | 249.85 | 252.8394 | 238.755 | 4320157 |
| 1727217600 | 228.17 | -1.45 | -0.63 | 228.92 | 231.11 | 226.18 | 1719116 |
| 1727131200 | 229.62 | -2.24 | -0.97 | 231.93 | 232.1 | 228.58 | 2502766 |
| 1726872000 | 231.86 | 2.42 | 1.05 | 228.98 | 234.54 | 227.62 | 16324280 |
| 1726785600 | 229.44 | 0.39 | 0.17 | 233.88 | 233.97 | 229.39 | 1719000 |
| 1726699200 | 229.05 | -1.5 | -0.65 | 231.54 | 232.05 | 228 | 1690828 |
| 1726612800 | 230.55 | 6.21 | 2.77 | 226.2 | 231.26 | 226.16 | 3808041 |
| 1726526400 | 224.34 | 2.87 | 1.30 | 223.03 | 225.33 | 222.39 | 2275348 |
| 1726267200 | 221.47 | 1.97 | 0.90 | 219 | 224.89 | 218.39 | 1627509 |
| 1726180800 | 219.5 | -0.71 | -0.32 | 221.03 | 221.28 | 218.21 | 2181051 |
| 1726094400 | 220.21 | 0.78 | 0.36 | 218.69 | 220.64 | 214.84 | 2352105 |
| 1726008000 | 219.43 | 0.13 | 0.06 | 219.64 | 219.88 | 215.66 | 1537259 |
| 1725921600 | 219.3 | 5.63 | 2.63 | 214.38 | 220.18 | 214.38 | 3815728 |
| 1725662400 | 213.67 | -1.15 | -0.54 | 214.96 | 216.38 | 210.23 | 2901543 |
| 1725576000 | 214.82 | 2.74 | 1.29 | 214.21 | 214.92 | 211.32 | 1940041 |
| 1725489600 | 212.08 | 1.15 | 0.55 | 208 | 213.47 | 207.52 | 1460885 |
| 1725403200 | 210.93 | -1.48 | -0.70 | 212.49 | 214.78 | 209.94 | 2264159 |
| 1725057600 | 212.41 | 2.17 | 1.03 | 210.5 | 215.82 | 210.5 | 8760994 |
| 1724971200 | 210.24 | 3.35 | 1.62 | 208.38 | 211.88 | 207.1933 | 1484962 |
| 1724884800 | 206.89 | -3.13 | -1.49 | 208.12 | 208.52 | 205.12 | 913837 |
| 1724798400 | 210.02 | 1.36 | 0.65 | 210.15 | 211.71 | 209.66 | 830146 |
| 1724712000 | 208.66 | -2.52 | -1.19 | 209.81 | 213.55 | 207.73 | 599775 |
| 1724452800 | 211.18 | 1.83 | 0.87 | 209.87 | 211.8 | 208.335 | 851009 |
| 1724366400 | 209.35 | -0.78 | -0.37 | 213.91 | 213.91 | 208.15 | 1219724 |
| 1724280000 | 210.13 | 5.28 | 2.58 | 206.1 | 210.26 | 205.76 | 1247123 |
| 1724193600 | 204.85 | -3.61 | -1.73 | 208 | 208.6 | 204.64 | 893991 |
| 1724107200 | 208.46 | 0.46 | 0.22 | 208.59 | 209.64 | 206.5 | 955024 |
| 1723848000 | 208 | 0.26 | 0.13 | 208.15 | 208.95 | 204.57 | 1701762 |
| 1723761600 | 207.74 | 0.86 | 0.42 | 205.36 | 210.2 | 204.52 | 1804295 |
| 1723675200 | 206.88 | 15.49 | 8.09 | 209.11 | 215.19 | 205.49 | 7073642 |
| 1723588800 | 191.39 | 3.09 | 1.64 | 184.11 | 192.05 | 183.18 | 3963704 |
| 1723502400 | 188.3 | -3.7 | -1.93 | 190.17 | 190.72 | 187.16 | 2300456 |
| 1723243200 | 192 | 0.58 | 0.30 | 187.26 | 192.1 | 186.81 | 1297319 |
| 1723156800 | 191.42 | 10.58 | 5.85 | 184.85 | 191.42 | 183.73 | 1139757 |
| 1723070400 | 180.84 | -0.39 | -0.22 | 183.55 | 183.77 | 180.065 | 1162133 |
| 1722984000 | 181.23 | -0.6 | -0.33 | 181.18 | 185.94 | 180.21 | 1217635 |
| 1722897600 | 181.83 | -5.76 | -3.07 | 178 | 184.92 | 175.59 | 1164028 |
| 1722638400 | 187.59 | -5.54 | -2.87 | 187.96 | 189.27 | 184.84 | 1833498 |
| 1722552000 | 193.13 | -4.27 | -2.16 | 199.84 | 200.1 | 191.34 | 1660090 |
| 1722465600 | 197.4 | 4.77 | 2.48 | 197.5 | 199.73 | 195.56 | 911434 |
| 1722379200 | 192.63 | -0.87 | -0.45 | 193.4 | 194.65 | 191.21 | 769540 |
| 1722292800 | 193.5 | -5.13 | -2.58 | 193.91 | 195.235 | 193.19 | 937647 |
| 1722033600 | 198.63 | 3.51 | 1.80 | 197.53 | 198.79 | 196.08 | 379363 |
| 1721947200 | 195.12 | 0.11 | 0.06 | 192.81 | 196.47 | 191.11 | 1448147 |
| 1721860800 | 195.01 | -8.03 | -3.95 | 201.7 | 202.18 | 194.72 | 593629 |
| 1721774400 | 203.04 | -0.25 | -0.12 | 203.83 | 203.83 | 201.63 | 498722 |
| 1721688000 | 203.29 | 2.34 | 1.16 | 201 | 203.99 | 200.1101 | 946291 |
| 1721428800 | 200.95 | 1.17 | 0.59 | 197.35 | 201.41 | 196.73 | 901106 |
| 1721342400 | 199.78 | -3.74 | -1.84 | 201.79 | 202.62 | 199.4 | 776894 |
| 1721256000 | 203.52 | -4.43 | -2.13 | 204.43 | 206.74 | 203.52 | 699424 |
| 1721169600 | 207.95 | 0.74 | 0.36 | 206.06 | 209.14 | 205.1 | 2158773 |
| 1721083200 | 207.21 | -0.02 | -0.01 | 205.92 | 208.59 | 205.07 | 1793225 |
| 1720824000 | 207.23 | 3.76 | 1.85 | 203.41 | 209.18 | 203.4 | 2322229 |
| 1720737600 | 203.47 | 4.99 | 2.51 | 200.89 | 203.78 | 200.1 | 1441790 |
| 1720651200 | 198.48 | -0.45 | -0.23 | 200.96 | 201.45 | 198.2 | 849495 |
| 1720564800 | 198.93 | 1.48 | 0.75 | 197.55 | 199.75 | 196.92 | 524529 |
| 1720478400 | 197.45 | 2.29 | 1.17 | 199.55 | 200.99 | 197.21 | 986178 |
| 1720219200 | 195.16 | 1.24 | 0.64 | 198.43 | 198.71 | 193.94 | 956665 |
| 1720040640 | 193.92 | 3.54 | 1.86 | 192.96 | 194.97 | 191.97 | 479386 |
| 1719960000 | 190.38 | 4.07 | 2.18 | 186.89 | 191.24 | 186.66 | 2316183 |
| 1719873600 | 186.31 | 3.5 | 1.91 | 186.33 | 187 | 183.52 | 1031542 |
| 1719614400 | 182.81 | 0 | 0.00 | 182.81 | 182.81 | 182.81 | 0 |
| 1719528000 | 182.81 | 1.8 | 0.99 | 183.21 | 185.29 | 182.41 | 475964 |
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
