Premium
Fat Brands Inc (5PN)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -2.83018867925 | 5.3 | 5.3 | 5.05 | 50 | 5.3 | DE |
| 4 | 0.15 | 3 | 5 | 5.55 | 4.98 | 742 | 5.22385797 | DE |
| 12 | 0.33 | 6.84647302905 | 4.82 | 5.55 | 4.82 | 711 | 5.20793996 | DE |
| 26 | 0.6300001 | 13.9380556181 | 4.5199999 | 5.55 | 4.18 | 538 | 5.04417628 | DE |
| 52 | -3.35 | -39.4117647059 | 8.5 | 8.5 | 4.18 | 496 | 5.21051103 | DE |
| 156 | -3.35 | -39.4117647059 | 8.5 | 8.5 | 4.18 | 496 | 5.21051103 | DE |
| 260 | -3.35 | -39.4117647059 | 8.5 | 8.5 | 4.18 | 496 | 5.21051103 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731533160 | 5.3499999 | 0.1 | 1.90 | 5.3 | 5.3499999 | 5.3 | 6000 |
| 1731446820 | 5.25 | 0.2 | 3.96 | 5.0999999 | 5.25 | 5.0999999 | 401 |
| 1731360360 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1731101160 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1731014760 | 5.05 | 0.17 | 3.48 | 5.05 | 5.05 | 5.05 | 6 |
| 1730928360 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1730841960 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1730755560 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1730496360 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1730409960 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1730323560 | 4.88 | -0.08 | -1.61 | 4.98 | 4.98 | 4.88 | 212 |
| 1730237160 | 4.96 | 0.1 | 2.06 | 4.96 | 4.96 | 4.96 | 237 |
| 1730147220 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 0 |
| 1729888020 | 4.86 | 0.04 | 0.83 | 4.86 | 4.86 | 4.86 | 1919 |
| 1729801560 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1729715160 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1729628760 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1729542360 | 4.82 | 0.42 | 9.55 | 4.82 | 4.82 | 4.82 | 310 |
| 1729234800 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1729148400 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1729062000 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1728975600 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1728889200 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
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
