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 | 0 | 0 | 13.09 | 13.09 | 13.09 | 0 | 0 | CS |
| 4 | 0.07 | 0.537634408602 | 13.02 | 13.11 | 12.96 | 2744712 | 13.05050247 | CS |
| 12 | 0.06 | 0.460475825019 | 13.03 | 13.11 | 12.94 | 2080989 | 13.03191352 | CS |
| 26 | 8.28 | 172.141372141 | 4.81 | 13.13 | 4.65 | 1520258 | 12.24601161 | CS |
| 52 | 3.66 | 38.8123011665 | 9.43 | 13.13 | 4.65 | 1056192 | 10.82155196 | CS |
| 156 | -5.28 | -28.7425149701 | 18.37 | 21.49 | 4.65 | 583987 | 12.47798071 | CS |
| 260 | 12.69 | 3172.5 | 0.4 | 25.7 | 0.4 | 370799 | 12.78185926 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 13.09 | 0 | 0.00 | 13.09 | 13.09 | 13.09 | 0 |
| 1745534400 | 13.09 | 0 | 0.00 | 13.09 | 13.09 | 13.09 | 0 |
| 1745448000 | 13.09 | 0 | 0.00 | 13.09 | 13.09 | 13.09 | 0 |
| 1745361600 | 13.09 | 0 | 0.00 | 13.09 | 13.09 | 13.09 | 0 |
| 1745275200 | 13.09 | 0 | 0.00 | 13.09 | 13.09 | 13.09 | 0 |
| 1744929600 | 13.09 | 0 | 0.00 | 13.09 | 13.11 | 13.065 | 19382685 |
| 1744843200 | 13.09 | 0.1 | 0.77 | 13.01 | 13.11 | 13.01 | 5882225 |
| 1744756800 | 12.99 | 0 | 0.00 | 13 | 13.02 | 12.98 | 1831368 |
| 1744670400 | 12.99 | 0 | 0.00 | 13 | 13.02 | 12.99 | 2591314 |
| 1744411200 | 12.99 | -0.03 | -0.23 | 13.01 | 13.025 | 12.99 | 2833800 |
| 1744324800 | 13.02 | 0.03 | 0.23 | 13.01 | 13.04 | 12.99 | 2776443 |
| 1744238400 | 12.99 | -0.03 | -0.23 | 13.02 | 13.07 | 12.97 | 5087639 |
| 1744152000 | 13.02 | 0 | 0.00 | 13.04 | 13.06 | 13.01 | 1890078 |
| 1744065600 | 13.02 | -0.03 | -0.23 | 13 | 13.07 | 12.96 | 4091273 |
| 1743806400 | 13.05 | -0.02 | -0.15 | 13.04 | 13.06 | 12.995 | 1911061 |
| 1743720000 | 13.07 | -0.01 | -0.08 | 13.03 | 13.09 | 13.03 | 753991 |
| 1743633600 | 13.08 | 0.02 | 0.15 | 13.04 | 13.09 | 13.04 | 390381 |
| 1743547200 | 13.06 | 0 | 0.00 | 13.05 | 13.08 | 13.05 | 548927 |
| 1743460800 | 13.06 | 0.02 | 0.15 | 13.02 | 13.07 | 13.02 | 915335 |
| 1743201600 | 13.04 | 0.03 | 0.23 | 13.02 | 13.05 | 13.005 | 897953 |
| 1743115200 | 13.01 | -0.01 | -0.08 | 13.02 | 13.04 | 13.01 | 740725 |
| 1743028800 | 13.02 | 0.01 | 0.08 | 13.02 | 13.03 | 13.01 | 1005075 |
| 1742942400 | 13.01 | 0.01 | 0.08 | 13.01 | 13.04 | 13.01 | 1292797 |
| 1742856000 | 13 | -0.01 | -0.08 | 13.03 | 13.04 | 13 | 2443357 |
| 1742596800 | 13.01 | -0.02 | -0.15 | 13.02 | 13.045 | 13.01 | 943269 |
| 1742510400 | 13.03 | 0 | 0.00 | 13.03 | 13.06 | 13.03 | 602557 |
| 1742424000 | 13.03 | 0 | 0.00 | 13.03 | 13.05 | 13.02 | 801406 |
| 1742337600 | 13.03 | 0.02 | 0.15 | 13.01 | 13.05 | 13.01 | 1247922 |
| 1742251200 | 13.01 | -0.02 | -0.15 | 13.02 | 13.03 | 13 | 1233792 |
| 1741992000 | 13.03 | 0.01 | 0.08 | 13.02 | 13.04 | 13 | 1759065 |
| 1741905600 | 13.02 | -0.04 | -0.31 | 13.06 | 13.07 | 13.01 | 3856627 |
| 1741819200 | 13.06 | 0.05 | 0.38 | 13.06 | 13.08 | 13.06 | 1589262 |
| 1741732800 | 13.01 | 0 | 0.00 | 13.02 | 13.035 | 13.01 | 1029395 |
| 1741646400 | 13.01 | -0.02 | -0.15 | 13.02 | 13.03 | 13.01 | 943326 |
| 1741390800 | 13.03 | 0 | 0.00 | 13.03 | 13.06 | 13 | 914566 |
| 1741304400 | 13.03 | 0.02 | 0.15 | 13 | 13.03 | 13 | 1350227 |
| 1741218000 | 13.01 | 0.02 | 0.15 | 13 | 13.03 | 12.99 | 2088998 |
| 1741131600 | 12.99 | -0.04 | -0.31 | 13.01 | 13.03 | 12.98 | 2877351 |
| 1741045200 | 13.03 | -0.01 | -0.08 | 13.01 | 13.04 | 12.99 | 2146063 |
| 1740786000 | 13.04 | 0.05 | 0.38 | 13 | 13.04 | 12.97 | 5782046 |
| 1740699600 | 12.99 | -0.01 | -0.08 | 13.02 | 13.04 | 12.94 | 4974663 |
| 1740613200 | 13 | 0 | 0.00 | 13.01 | 13.05 | 13 | 705853 |
| 1740526800 | 13 | -0.04 | -0.31 | 13.05 | 13.05 | 13 | 4685614 |
| 1740440400 | 13.04 | 0.02 | 0.15 | 13.04 | 13.06 | 13.02 | 535276 |
| 1740181200 | 13.02 | -0.03 | -0.23 | 13.07 | 13.08 | 13.01 | 2153651 |
| 1740094800 | 13.05 | 0.03 | 0.23 | 13.03 | 13.07 | 13.01 | 1533795 |
| 1740008400 | 13.02 | -0.05 | -0.38 | 13.06 | 13.08 | 13.01 | 2385862 |
| 1739922000 | 13.07 | 0.01 | 0.08 | 13.06 | 13.075 | 13.05 | 459013 |
| 1739576400 | 13.06 | 0 | 0.00 | 13.07 | 13.09 | 13.05 | 487319 |
| 1739490000 | 13.06 | 0 | 0.00 | 13.06 | 13.07 | 13.04 | 428062 |
| 1739403600 | 13.06 | 0 | 0.00 | 13.05 | 13.08 | 13.04 | 490247 |
| 1739317200 | 13.06 | -0.03 | -0.23 | 13.05 | 13.075 | 13.05 | 420226 |
| 1739230800 | 13.09 | 0.07 | 0.54 | 13.03 | 13.09 | 13.01 | 726286 |
| 1738971600 | 13.02 | 0.02 | 0.15 | 13.01 | 13.02 | 13 | 1875644 |
| 1738885200 | 13 | -0.01 | -0.08 | 13.01 | 13.04 | 13 | 1781609 |
| 1738798800 | 13.01 | 0.01 | 0.08 | 13.01 | 13.01 | 12.99 | 2354182 |
| 1738712400 | 13 | -0.01 | -0.08 | 13.02 | 13.04 | 12.99 | 3218269 |
| 1738626000 | 13.01 | -0.01 | -0.08 | 13.01 | 13.04 | 13 | 2450364 |
| 1738366800 | 13.02 | -0.01 | -0.08 | 13.03 | 13.04 | 13.01 | 2052850 |
| 1738280400 | 13.03 | 0.04 | 0.31 | 13.01 | 13.035 | 12.98 | 3764805 |
| 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 |
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
