Premium
Paragon 28 Inc (FNA)
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 | 0.21 | 2.08747514911 | 10.06 | 10.33 | 9.61 | 625153 | 9.99807594 | CS |
| 4 | 0.27 | 2.7 | 10 | 11.005 | 9.61 | 511892 | 10.21642937 | CS |
| 12 | 4.37 | 74.0677966102 | 5.9 | 11.005 | 4.65 | 627973 | 8.29099086 | CS |
| 26 | 3.95 | 62.5 | 6.32 | 11.005 | 4.65 | 591090 | 7.92097048 | CS |
| 52 | -2.32 | -18.4273232724 | 12.59 | 14.79 | 4.65 | 595652 | 8.87050714 | CS |
| 156 | -5.16 | -33.4413480233 | 15.43 | 21.49 | 4.65 | 392267 | 12.43134643 | CS |
| 260 | 9.87 | 2467.5 | 0.4 | 25.7 | 0.4 | 248134 | 12.73122781 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 276164 |
| 1734738000 | 10.03 | 0.23 | 2.35 | 9.63 | 10.15 | 9.63 | 1447661 |
| 1734651600 | 9.8 | -0.24 | -2.39 | 10.06 | 10.165 | 9.61 | 601762 |
| 1734565200 | 10.04 | -0.32 | -3.09 | 10.36 | 11.005 | 9.9 | 654014 |
| 1734478800 | 10.36 | -0.38 | -3.54 | 10.79 | 10.79 | 10.185 | 500084 |
| 1734392400 | 10.74 | 0.32 | 3.07 | 10.47 | 11 | 10.3 | 671500 |
| 1734133200 | 10.42 | 0.19 | 1.86 | 10.19 | 10.43 | 9.93 | 274642 |
| 1734046800 | 10.23 | -0.21 | -2.01 | 10.45 | 10.47 | 10 | 251954 |
| 1733960400 | 10.44 | -0.06 | -0.57 | 10.73 | 10.8599 | 10.305 | 581309 |
| 1733874000 | 10.5 | 0.5 | 5.00 | 10.02 | 10.83 | 9.83 | 760390 |
| 1733787600 | 10 | -0.03 | -0.30 | 10.13 | 10.28 | 9.92 | 346758 |
| 1733528400 | 10.03 | -0.18 | -1.76 | 10.29 | 10.48 | 9.86 | 406914 |
| 1733442000 | 10.21 | 0.3 | 3.03 | 9.76 | 10.27 | 9.75 | 436982 |
| 1733355600 | 9.91 | -0.32 | -3.13 | 10.13 | 10.275 | 9.8 | 391123 |
| 1733269200 | 10.23 | -0.09 | -0.87 | 10.3 | 10.3899 | 10.0763 | 431325 |
| 1733182800 | 10.32 | 0.01 | 0.10 | 10.3 | 10.61 | 10.1 | 665615 |
| 1732917840 | 10.31 | 0.32 | 3.20 | 10 | 10.37 | 9.92 | 340834 |
| 1732750800 | 9.99 | 0.01 | 0.10 | 9.95 | 10.05 | 9.81 | 309309 |
| 1732664400 | 9.98 | 0.12 | 1.22 | 9.9 | 10.2 | 9.72 | 652836 |
| 1732578000 | 9.86 | -0.18 | -1.79 | 10.07 | 10.2199 | 9.72 | 807905 |
| 1732318800 | 10.04 | -0.39 | -3.74 | 10.47 | 10.71 | 9.9 | 909821 |
| 1732232400 | 10.43 | 0.08 | 0.77 | 10.25 | 10.73 | 10.17 | 587952 |
| 1732146000 | 10.35 | -0.15 | -1.43 | 10.43 | 10.54 | 9.96 | 818741 |
| 1732059600 | 10.5 | 0.3 | 2.94 | 9.98 | 10.52 | 9.92 | 1160957 |
| 1731973200 | 10.2 | 0.19 | 1.90 | 9.92 | 10.57 | 9.8165 | 553465 |
| 1731714000 | 10.01 | 0.31 | 3.20 | 9.76 | 10.22 | 9.68 | 781703 |
| 1731627600 | 9.7 | -0.6 | -5.83 | 10.3 | 10.395 | 9.44 | 1618483 |
| 1731541200 | 10.3 | 2.8 | 37.33 | 8.34 | 10.678 | 8.15 | 2823190 |
| 1731454800 | 7.5 | -0.13 | -1.70 | 7.67 | 7.74 | 7.25 | 1017030 |
| 1731368400 | 7.63 | 0.48 | 6.71 | 7.15 | 7.65 | 7.05 | 808953 |
| 1731109200 | 7.15 | 0.07 | 0.99 | 7.04 | 7.33 | 6.995 | 604924 |
| 1731022800 | 7.08 | -0.16 | -2.21 | 7.24 | 7.24 | 6.94 | 726923 |
| 1730936400 | 7.24 | 0.99 | 15.84 | 6.51 | 7.49 | 6.4 | 1148513 |
| 1730850000 | 6.25 | 0.19 | 3.14 | 6.01 | 6.25 | 5.96 | 425966 |
| 1730763600 | 6.0599999 | 0.44 | 7.83 | 5.63 | 6.29 | 5.62 | 651457 |
| 1730500800 | 5.62 | 0.32 | 6.04 | 5.38 | 5.67 | 5.3099999 | 506190 |
| 1730414400 | 5.3 | 0.09 | 1.73 | 5.22 | 5.36 | 5.07 | 710046 |
| 1730328000 | 5.21 | 0.02 | 0.39 | 5.19 | 5.42 | 5.13 | 447534 |
| 1730241600 | 5.19 | 0.35 | 7.23 | 4.79 | 5.19 | 4.65 | 1533447 |
| 1730155200 | 4.84 | -0.05 | -1.02 | 5 | 5.275 | 4.68 | 674047 |
| 1729896000 | 4.89 | 0.11 | 2.30 | 4.8099999 | 5.0199999 | 4.75 | 299456 |
| 1729809600 | 4.78 | -0.28 | -5.53 | 5.04 | 5.165 | 4.66 | 537997 |
| 1729723200 | 5.0599999 | -0.35 | -6.47 | 5.36 | 5.3949999 | 5.04 | 361605 |
| 1729636800 | 5.41 | 0.08 | 1.50 | 5.3 | 5.51 | 5.11 | 320760 |
| 1729550400 | 5.33 | -0.15 | -2.74 | 5.49 | 5.53 | 5.23 | 281432 |
| 1729291200 | 5.48 | -0.02 | -0.36 | 5.5599999 | 5.61 | 5.4 | 249500 |
| 1729204800 | 5.5 | -0.33 | -5.66 | 5.7699999 | 5.82 | 5.475 | 183204 |
| 1729118400 | 5.83 | 0.09 | 1.57 | 5.79 | 5.88 | 5.65 | 199998 |
| 1729032000 | 5.74 | -0.23 | -3.85 | 5.98 | 6.0956 | 5.74 | 304836 |
| 1728945600 | 5.97 | 0.25 | 4.37 | 5.75 | 5.97 | 5.58 | 345421 |
| 1728686400 | 5.72 | 0.39 | 7.32 | 5.37 | 5.73 | 5.37 | 826716 |
| 1728600000 | 5.33 | 0.08 | 1.52 | 5.15 | 5.37 | 4.84 | 905434 |
| 1728513600 | 5.25 | -0.01 | -0.19 | 5.25 | 5.33 | 5.09 | 478492 |
| 1728427200 | 5.26 | -0.38 | -6.74 | 5.65 | 5.7 | 5.23 | 340171 |
| 1728340800 | 5.64 | -0.24 | -4.08 | 5.8099999 | 5.84 | 5.51 | 402525 |
| 1728081600 | 5.88 | 0.22 | 3.89 | 5.74 | 5.9583 | 5.63 | 496191 |
| 1727995200 | 5.66 | -0.29 | -4.87 | 5.9 | 5.96 | 5.63 | 395256 |
| 1727908800 | 5.95 | -0.4 | -6.30 | 6.2699999 | 6.3553 | 5.8 | 340459 |
| 1727822400 | 6.35 | -0.33 | -4.94 | 6.61 | 6.6449999 | 6.275 | 339893 |
| 1727736000 | 6.68 | 0.14 | 2.14 | 6.53 | 6.77 | 6.49 | 159941 |
| 1727476800 | 6.54 | 0.1 | 1.55 | 6.5599999 | 6.79 | 6.467 | 214444 |
| 1727390400 | 6.44 | 0.12 | 1.90 | 6.44 | 6.53 | 6.34 | 288036 |
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
