Premium
Fat Brands Inc (5PN)
TG
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 | 0.2 | 5.61797752809 | 3.56 | 3.74 | 3.52 | 222 | 3.69383459 | DE |
| 4 | -1.69 | -31.0091743119 | 5.45 | 5.8 | 3.3 | 502 | 3.97656753 | DE |
| 12 | -1.18 | -23.8866396761 | 4.94 | 5.8 | 3.3 | 556 | 4.71205457 | DE |
| 26 | -1.24 | -24.8 | 5 | 5.8 | 3.3 | 560 | 4.85785344 | DE |
| 52 | -4.74 | -55.7647058824 | 8.5 | 8.5 | 3.3 | 498 | 5.04451072 | DE |
| 156 | -4.74 | -55.7647058824 | 8.5 | 8.5 | 3.3 | 498 | 5.04451072 | DE |
| 260 | -4.74 | -55.7647058824 | 8.5 | 8.5 | 3.3 | 498 | 5.04451072 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739482020 | 3.52 | -0.22 | -5.88 | 3.64 | 3.64 | 3.52 | 25 |
| 1739395620 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1739309220 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1739222820 | 3.74 | 0.18 | 5.06 | 3.74 | 3.74 | 3.74 | 500 |
| 1738963620 | 3.56 | 0.1 | 2.89 | 3.56 | 3.56 | 3.56 | 140 |
| 1738877220 | 3.46 | -0.04 | -1.14 | 3.46 | 3.46 | 3.46 | 100 |
| 1738790820 | 3.5 | -0.46 | -11.62 | 3.5 | 3.5 | 3.5 | 130 |
| 1738704420 | 3.96 | 0.16 | 4.21 | 3.96 | 3.96 | 3.96 | 710 |
| 1738618020 | 3.8 | 0.08 | 2.15 | 3.5 | 3.8 | 3.5 | 383 |
| 1738358820 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1738272420 | 3.72 | -2.08 | -35.86 | 3.32 | 3.72 | 3.3 | 3228 |
| 1738186020 | 5.8 | 0.45 | 8.41 | 5.8 | 5.8 | 5.8 | 3 |
| 1738099620 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1738013220 | 5.3499999 | -0.15 | -2.73 | 5.3499999 | 5.3499999 | 5.3499999 | 100 |
| 1737754020 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1737667620 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 400 |
| 1737581220 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1737494820 | 5.5 | 0.45 | 8.91 | 5.45 | 5.5 | 5.45 | 300 |
| 1737408420 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1737149220 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1737062820 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1736976420 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1736890020 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1736803620 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1736544420 | 5.05 | -0.25 | -4.72 | 5.05 | 5.05 | 5.05 | 560 |
| 1736458020 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1736371620 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1736285220 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1736198820 | 5.3 | 0.2 | 3.92 | 5.3 | 5.3 | 5.3 | 50 |
| 1735939620 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1735853220 | 5.0999999 | -0.1 | -1.92 | 5.0999999 | 5.0999999 | 5.0999999 | 234 |
| 1735594020 | 5.2 | -0.35 | -6.31 | 5.2 | 5.2 | 5.2 | 218 |
| 1735334820 | 5.55 | 0.57 | 11.45 | 5.3 | 5.55 | 5.3 | 2000 |
| 1734989220 | 4.98 | -0.12 | -2.35 | 5.0999999 | 5.0999999 | 4.98 | 790 |
| 1734730020 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 218 |
| 1734643620 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1734557220 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 32 |
| 1734470820 | 5.0999999 | 0.1 | 2.00 | 5.0999999 | 5.0999999 | 5.0999999 | 3035 |
| 1734384420 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1734125220 | 5 | -0.15 | -2.91 | 5 | 5 | 5 | 100 |
| 1734038820 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1733952420 | 5.15 | -0.05 | -0.96 | 5.15 | 5.15 | 5.15 | 588 |
| 1733866020 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1733779620 | 5.2 | 0.2 | 4.00 | 5.3499999 | 5.3499999 | 5.2 | 296 |
| 1733520420 | 5 | -0.3 | -5.66 | 5 | 5 | 5 | 30 |
| 1733434020 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1733347620 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1733261220 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1733174820 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1732915620 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1732829220 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1732742820 | 5.3 | 0.36 | 7.29 | 5.3 | 5.3 | 5.3 | 600 |
| 1732656420 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.94 | 0 |
| 1732570020 | 4.94 | -0.06 | -1.20 | 4.94 | 4.94 | 4.94 | 250 |
| 1732310820 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1732224420 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1732138020 | 5 | 0.06 | 1.21 | 5 | 5 | 5 | 100 |
| 1732051620 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.94 | 0 |
| 1731965220 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.94 | 1 |
| 1731705960 | 4.94 | -0.56 | -10.18 | 5.0999999 | 5.0999999 | 4.94 | 45 |
| 1731619560 | 5.5 | 0.15 | 2.80 | 5.5 | 5.5 | 5.5 | 100 |
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
