Premium
Paragon 28 Inc (FNA)
NYSE
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 | 1.335 | 11.4200171086 | 11.69 | 13.13 | 11.43 | 5627609 | 12.90970989 | CS |
| 4 | 2.145 | 19.7150735294 | 10.88 | 13.13 | 9.4401 | 1776523 | 12.36024761 | CS |
| 12 | 5.785 | 79.9033149171 | 7.24 | 13.13 | 6.94 | 1012140 | 11.22157697 | CS |
| 26 | 4.325 | 49.7126436782 | 8.7 | 13.13 | 4.65 | 752099 | 9.41114773 | CS |
| 52 | 0.415 | 3.29103885805 | 12.61 | 14.79 | 4.65 | 679797 | 9.29329451 | CS |
| 156 | -1.225 | -8.59649122807 | 14.25 | 21.49 | 4.65 | 429427 | 12.36801782 | CS |
| 260 | 12.625 | 3156.25 | 0.4 | 25.7 | 0.4 | 272251 | 12.69082399 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 12.99 | 0.99 | 8.25 | 13.11 | 13.13 | 12.98 | 20936822 |
| 1738107600 | 12 | 0.33 | 2.83 | 11.57 | 12.13 | 11.57 | 869850 |
| 1738021200 | 11.67 | 0.05 | 0.43 | 11.61 | 11.75 | 11.46 | 358880 |
| 1737762000 | 11.62 | -0.07 | -0.60 | 11.69 | 11.69 | 11.43 | 344885 |
| 1737675600 | 11.69 | 0 | 0.00 | 11.69 | 11.69 | 11.69 | 0 |
| 1737589200 | 11.69 | 0.34 | 3.00 | 11.35 | 11.88 | 11.26 | 716728 |
| 1737502800 | 11.35 | 0.47 | 4.32 | 10.915 | 11.39 | 10.915 | 515425 |
| 1737157200 | 10.88 | 0.22 | 2.06 | 10.8 | 11 | 10.34 | 707938 |
| 1737070800 | 10.66 | 0.41 | 4.00 | 10.13 | 10.67 | 10.03 | 638176 |
| 1736984400 | 10.25 | -0.03 | -0.29 | 10.72 | 10.72 | 10.22 | 458967 |
| 1736898000 | 10.28 | -0.46 | -4.28 | 11.65 | 11.65 | 9.4401 | 640106 |
| 1736811600 | 10.74 | 0.39 | 3.77 | 11.16 | 11.16 | 10.37 | 904337 |
| 1736552400 | 10.35 | 0 | 0.00 | 10.18 | 10.69 | 9.93 | 898992 |
| 1736379600 | 10.35 | -0.38 | -3.54 | 10.725 | 10.81 | 10.31 | 429006 |
| 1736293200 | 10.73 | -0.03 | -0.28 | 10.86 | 11.15 | 10.505 | 396274 |
| 1736206800 | 10.76 | -0.17 | -1.56 | 10.94 | 11.05 | 10.6626 | 378376 |
| 1735947600 | 10.93 | 0.21 | 1.96 | 10.83 | 11 | 10.65 | 491340 |
| 1735861200 | 10.72 | 0.39 | 3.78 | 10.39 | 10.83 | 10.23 | 491490 |
| 1735688400 | 10.33 | 0.08 | 0.78 | 10.35 | 10.565 | 10.28 | 243600 |
| 1735602000 | 10.25 | 0.06 | 0.59 | 10.08 | 10.42 | 9.795 | 251321 |
| 1735342800 | 10.19 | -0.16 | -1.55 | 10.325 | 10.43 | 9.9473 | 313658 |
| 1735256400 | 10.35 | 0.08 | 0.78 | 10.16 | 10.39 | 10.155 | 245647 |
| 1735077840 | 10.27 | 0.18 | 1.78 | 10.17 | 10.33 | 9.9 | 175024 |
| 1734997200 | 10.09 | 0.06 | 0.60 | 10.07 | 10.24 | 9.8636 | 275920 |
| 1734738000 | 10.03 | 0.23 | 2.35 | 9.67 | 10.15 | 9.67 | 1392164 |
| 1734651600 | 9.8 | -0.24 | -2.39 | 10.16 | 10.165 | 9.61 | 601758 |
| 1734565200 | 10.04 | -0.32 | -3.09 | 10.385 | 11.005 | 9.9 | 644480 |
| 1734478800 | 10.36 | -0.38 | -3.54 | 10.7 | 10.76 | 10.185 | 494175 |
| 1734392400 | 10.74 | 0.32 | 3.07 | 10.3 | 11 | 10.3 | 666832 |
| 1734133200 | 10.42 | 0.19 | 1.86 | 10.05 | 10.43 | 9.93 | 270617 |
| 1734046800 | 10.23 | -0.21 | -2.01 | 10.47 | 10.47 | 10 | 248594 |
| 1733960400 | 10.44 | -0.06 | -0.57 | 10.74 | 10.85 | 10.305 | 568702 |
| 1733874000 | 10.5 | 0.5 | 5.00 | 10 | 10.83 | 9.83 | 757539 |
| 1733787600 | 10 | -0.03 | -0.30 | 10.18 | 10.21 | 9.92 | 339268 |
| 1733528400 | 10.03 | -0.18 | -1.76 | 10.4 | 10.435 | 9.86 | 403042 |
| 1733442000 | 10.21 | 0.3 | 3.03 | 9.973 | 10.27 | 9.78 | 432278 |
| 1733355600 | 9.91 | -0.32 | -3.13 | 10.03 | 10.275 | 9.8 | 358708 |
| 1733269200 | 10.23 | -0.09 | -0.87 | 10.325 | 10.3899 | 10.0763 | 428324 |
| 1733182800 | 10.32 | 0.01 | 0.10 | 10.2 | 10.61 | 10.1 | 656879 |
| 1732917840 | 10.31 | 0.32 | 3.20 | 10 | 10.37 | 9.92 | 334279 |
| 1732750800 | 9.99 | 0.01 | 0.10 | 9.95 | 10.05 | 9.81 | 304561 |
| 1732664400 | 9.98 | 0.12 | 1.22 | 9.845 | 10.2 | 9.84 | 646632 |
| 1732578000 | 9.86 | -0.18 | -1.79 | 10.07 | 10.2199 | 9.72 | 807834 |
| 1732318800 | 10.04 | -0.39 | -3.74 | 10.44 | 10.52 | 9.9 | 896926 |
| 1732232400 | 10.43 | 0.08 | 0.77 | 10.29 | 10.73 | 10.17 | 579854 |
| 1732146000 | 10.35 | -0.15 | -1.43 | 10.475 | 10.54 | 9.96 | 813402 |
| 1732059600 | 10.5 | 0.3 | 2.94 | 10.09 | 10.52 | 10.09 | 1153097 |
| 1731973200 | 10.2 | 0.19 | 1.90 | 9.93 | 10.57 | 9.93 | 548018 |
| 1731714000 | 10.01 | 0.31 | 3.20 | 9.9431 | 10.22 | 9.68 | 759451 |
| 1731627600 | 9.7 | -0.6 | -5.83 | 10.215 | 10.29 | 9.44 | 1582795 |
| 1731541200 | 10.3 | 2.8 | 37.33 | 9.405 | 10.678 | 8.94 | 2752968 |
| 1731454800 | 7.5 | -0.13 | -1.70 | 7.67 | 7.74 | 7.25 | 1011728 |
| 1731368400 | 7.63 | 0.48 | 6.71 | 7.15 | 7.65 | 7.05 | 807470 |
| 1731109200 | 7.15 | 0.07 | 0.99 | 7.07 | 7.33 | 6.995 | 599452 |
| 1731022800 | 7.08 | -0.16 | -2.21 | 7.12 | 7.24 | 6.94 | 723360 |
| 1730936400 | 7.24 | 0.99 | 15.84 | 6.5199999 | 7.49 | 6.5199999 | 1209358 |
| 1730850000 | 6.25 | 0.19 | 3.14 | 5.96 | 6.25 | 5.96 | 414260 |
| 1730763600 | 6.0599999 | 0.44 | 7.83 | 5.63 | 6.29 | 5.62 | 651063 |
| 1730500800 | 5.62 | 0.32 | 6.04 | 5.38 | 5.67 | 5.3099999 | 505521 |
| 1730414400 | 5.3 | 0.09 | 1.73 | 5.195 | 5.36 | 5.07 | 690452 |
| 1730328000 | 5.21 | 0.02 | 0.39 | 5.25 | 5.42 | 5.13 | 443873 |
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
