Premium
Build A Bear Workshop Inc (FPW)
TG
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 | 0.2 | 0.719424460432 | 27.8 | 27.8 | 27.8 | 23 | 27.8 | DE |
| 4 | -2 | -6.66666666667 | 30 | 30.2 | 27.2 | 163 | 28.9445614 | DE |
| 12 | 5 | 21.7391304348 | 23 | 30.2 | 22.2 | 487 | 26.17856654 | DE |
| 26 | 0.8 | 2.94117647059 | 27.2 | 30.2 | 22.2 | 404 | 26.16338144 | DE |
| 52 | 0.8 | 2.94117647059 | 27.2 | 30.2 | 19.399999 | 472 | 24.44356369 | DE |
| 156 | 3.2 | 12.9032258065 | 24.8 | 30.2 | 19.399999 | 456 | 24.44673132 | DE |
| 260 | 3.2 | 12.9032258065 | 24.8 | 30.2 | 19.399999 | 456 | 24.44673132 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727382360 | 27.8 | 0.6 | 2.21 | 27.8 | 27.8 | 27.8 | 23 |
| 1727295960 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1727209560 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1727123160 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1726863960 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1726777560 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1726691160 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1726604760 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1726518360 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1726259160 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1726172760 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1726086360 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1725999960 | 27.2 | -3 | -9.93 | 27.2 | 27.2 | 27.2 | 400 |
| 1725913560 | 30.2 | 0 | 0.00 | 30.2 | 30.2 | 30.2 | 0 |
| 1725654360 | 30.2 | 0 | 0.00 | 30.2 | 30.2 | 30.2 | 0 |
| 1725567960 | 30.2 | 0.4 | 1.34 | 30.2 | 30.2 | 30.2 | 36 |
| 1725481560 | 29.8 | -0.2 | -0.67 | 29.8 | 29.8 | 29.8 | 159 |
| 1725395160 | 30 | 0.2 | 0.67 | 29.8 | 30 | 29.8 | 382 |
| 1725308760 | 29.8 | -0.2 | -0.67 | 29.8 | 29.8 | 29.8 | 40 |
| 1725049560 | 30 | -0.2 | -0.66 | 30 | 30 | 30 | 100 |
| 1724963160 | 30.2 | 5.2 | 20.80 | 26.8 | 30.2 | 26.8 | 3001 |
| 1724876820 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1724790420 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1724704020 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1724444820 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1724358420 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1724272020 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1724185620 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1724099220 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1723840020 | 25 | 1.8 | 7.76 | 25 | 25 | 25 | 10 |
| 1723753560 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1723667160 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1723580760 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1723494360 | 23.2 | 0.8 | 3.57 | 23.2 | 23.2 | 23.2 | 172 |
| 1723235160 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1723148760 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1723062360 | 22.4 | 0.2 | 0.90 | 22.4 | 22.4 | 22.4 | 18 |
| 1722976020 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1722889620 | 22.2 | -1.2 | -5.13 | 22.2 | 22.2 | 22.2 | 23 |
| 1722630360 | 23.4 | -1.4 | -5.65 | 23.4 | 23.4 | 23.4 | 2248 |
| 1722544020 | 24.8 | -0.4 | -1.59 | 24.8 | 24.8 | 24.8 | 159 |
| 1722457560 | 25.2 | 1.4 | 5.88 | 25.2 | 25.2 | 25.2 | 159 |
| 1722371220 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1722284820 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1722025620 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1721939220 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1721852820 | 23.8 | -0.4 | -1.65 | 23.8 | 23.8 | 23.8 | 395 |
| 1721766420 | 24.2 | 0.2 | 0.83 | 24.2 | 24.2 | 24.2 | 1795 |
| 1721679960 | 24 | 0 | 0.00 | 24 | 24 | 24 | 61 |
| 1721420760 | 24 | 0.2 | 0.84 | 24 | 24 | 24 | 36 |
| 1721334360 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1721247960 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1721161560 | 23.8 | 0.8 | 3.48 | 23.8 | 23.8 | 23.8 | 10 |
| 1721075220 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1720816020 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1720729620 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1720643220 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1720556820 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1720470420 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1720211220 | 23 | -0.2 | -0.86 | 23 | 23 | 23 | 1000 |
| 1720124820 | 23.2 | -0.2 | -0.85 | 23.2 | 23.2 | 23.2 | 35 |
| 1720038420 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1719952020 | 23.4 | -0.2 | -0.85 | 23.4 | 23.4 | 23.4 | 828 |
| 1719865620 | 23.6 | -0.4 | -1.67 | 23.6 | 23.6 | 23.6 | 287 |
| 1719554400 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1719468000 | 24 | 0 | 0.00 | 24 | 24 | 24 | 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
