Premium
FeverTree Drinks PLC (PK) (FQVTF)
USOTC
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 | -0.0253 | -0.279187817259 | 9.062 | 9.276 | 9.0367 | 763 | 9.11097903 | CS |
| 4 | -0.0033 | -0.0365044247788 | 9.04 | 9.276 | 8.5775 | 7298 | 8.74212187 | CS |
| 12 | -1.1283 | -11.0998524348 | 10.165 | 10.9 | 8.5775 | 4096 | 9.13130717 | CS |
| 26 | -4.0733 | -31.0701754386 | 13.11 | 14.17 | 8.5775 | 3207 | 10.19512682 | CS |
| 52 | -4.4133 | -32.8126394052 | 13.45 | 15.5 | 8.5775 | 3492 | 11.91876868 | CS |
| 156 | -24.8633 | -73.3430678466 | 33.9 | 37.355 | 8.5775 | 2888 | 13.40379298 | CS |
| 260 | -18.9633 | -67.7260714286 | 28 | 38.625 | 8.5775 | 2370 | 18.20550183 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733869200 | 9.1649999 | -0.11 | -1.20 | 9.1649999 | 9.1649999 | 9.1649999 | 128 |
| 1733782800 | 9.276 | 0.08 | 0.83 | 9.276 | 9.276 | 9.276 | 250 |
| 1733523600 | 9.2 | 0.14 | 1.52 | 9.2 | 9.2 | 9.2 | 600 |
| 1733437380 | 9.062 | 0 | 0.00 | 9.062 | 9.062 | 9.062 | 0 |
| 1733350980 | 9.062 | 0.14 | 1.59 | 9.062 | 9.062 | 9.062 | 2074 |
| 1733264700 | 8.92 | 0.1 | 1.13 | 8.92 | 8.92 | 8.92 | 100 |
| 1733177400 | 8.82 | 0 | 0.00 | 8.82 | 8.82 | 8.82 | 0 |
| 1732918200 | 8.82 | 0.16 | 1.85 | 8.82 | 8.82 | 8.82 | 9100 |
| 1732746540 | 8.66 | 0.06 | 0.70 | 8.594 | 8.66 | 8.594 | 3928 |
| 1732659960 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1732573560 | 8.6 | 0.02 | 0.26 | 8.655 | 8.66 | 8.6 | 7192 |
| 1732314000 | 8.5775 | -0.02 | -0.26 | 8.6 | 8.6 | 8.5775 | 13600 |
| 1732227900 | 8.6 | -0.1 | -1.12 | 8.6 | 8.6 | 8.6 | 2602 |
| 1732141740 | 8.6974 | -0.04 | -0.49 | 8.7964 | 8.8532 | 8.6655 | 40012 |
| 1732054860 | 8.74 | 0 | 0.00 | 8.74 | 8.74 | 8.74 | 0 |
| 1731968460 | 8.74 | 0 | 0.00 | 8.74 | 8.74 | 8.74 | 0 |
| 1731709260 | 8.74 | -0.24 | -2.62 | 8.95 | 8.95 | 8.74 | 6680 |
| 1731622800 | 8.975 | -0.07 | -0.72 | 8.9848 | 8.9949999 | 8.96 | 12802 |
| 1731536760 | 9.0399999 | -0.02 | -0.17 | 9.0399999 | 9.0399999 | 9.0399999 | 3100 |
| 1731450480 | 9.0555 | -0.29 | -3.15 | 9.1 | 9.1 | 9.0555 | 850 |
| 1731364080 | 9.35 | 0 | 0.00 | 9.35 | 9.35 | 9.35 | 0 |
| 1731104880 | 9.35 | 0 | 0.00 | 9.35 | 9.35 | 9.35 | 0 |
| 1731018480 | 9.35 | 0 | 0.00 | 9.35 | 9.35 | 9.35 | 0 |
| 1730932080 | 9.35 | 0 | 0.00 | 9.35 | 9.35 | 9.35 | 0 |
| 1730845680 | 9.35 | -0.11 | -1.16 | 9.35 | 9.35 | 9.35 | 102 |
| 1730759160 | 9.46 | -0.08 | -0.79 | 9.46 | 9.46 | 9.46 | 1002 |
| 1730496480 | 9.535 | 0 | 0.00 | 9.535 | 9.535 | 9.535 | 0 |
| 1730410080 | 9.535 | 0 | 0.00 | 9.535 | 9.535 | 9.535 | 0 |
| 1730323680 | 9.535 | 0 | 0.00 | 9.535 | 9.535 | 9.535 | 0 |
| 1730237280 | 9.535 | 0 | 0.00 | 9.535 | 9.535 | 9.535 | 0 |
| 1730150880 | 9.535 | 0.19 | 1.98 | 9.4795 | 9.535 | 9.4795 | 2665 |
| 1729891500 | 9.35 | -0.25 | -2.60 | 9.67 | 9.67 | 9.35 | 10700 |
| 1729805160 | 9.6 | -0.15 | -1.54 | 9.6 | 9.6 | 9.6 | 500 |
| 1729718940 | 9.75 | -0.03 | -0.31 | 9.75 | 9.75 | 9.75 | 1500 |
| 1729632300 | 9.78 | -0.2 | -2.00 | 9.74 | 9.78 | 9.7 | 2850 |
| 1729545600 | 9.98 | 0.04 | 0.35 | 9.92 | 9.98 | 9.92 | 7090 |
| 1729286400 | 9.945 | 0.04 | 0.45 | 9.945 | 10.09 | 9.945 | 575 |
| 1729200000 | 9.9 | -0.04 | -0.40 | 9.91 | 9.91 | 9.9 | 1340 |
| 1729114020 | 9.94 | 0 | 0.00 | 9.94 | 9.94 | 9.94 | 0 |
| 1729027620 | 9.94 | 0 | 0.00 | 9.94 | 9.94 | 9.94 | 0 |
| 1728941220 | 9.94 | 0.05 | 0.56 | 9.88 | 9.94 | 9.88 | 4110 |
| 1728681960 | 9.885 | 0 | 0.00 | 9.885 | 9.885 | 9.885 | 0 |
| 1728595560 | 9.885 | -0.32 | -3.09 | 9.93 | 9.93 | 9.885 | 4070 |
| 1728508800 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 500 |
| 1728422580 | 10.2 | -0.17 | -1.64 | 9.7101 | 10.2 | 9.7101 | 1635 |
| 1728336000 | 10.37 | -0.09 | -0.86 | 10.376 | 10.38 | 10.37 | 500 |
| 1728077220 | 10.46 | 0.21 | 2.05 | 10.46 | 10.46 | 10.46 | 5000 |
| 1727990760 | 10.25 | -0.25 | -2.38 | 10.25 | 10.25 | 10.25 | 1040 |
| 1727904000 | 10.5 | -0.4 | -3.67 | 10.75 | 10.75 | 10.5 | 1200 |
| 1727817780 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1727731380 | 10.9 | 0.11 | 0.99 | 10.9 | 10.9 | 10.9 | 1000 |
| 1727472000 | 10.7935 | 0.51 | 5.00 | 10.7935 | 10.7935 | 10.7935 | 291 |
| 1727386200 | 10.2795 | 0 | 0.00 | 10.2795 | 10.2795 | 10.2795 | 0 |
| 1727299200 | 10.2795 | 0 | 0.00 | 10.2795 | 10.2795 | 10.2795 | 0 |
| 1727212800 | 10.2795 | 0 | 0.00 | 10.2795 | 10.2795 | 10.2795 | 0 |
| 1727126400 | 10.2795 | 0 | 0.00 | 10.2795 | 10.2795 | 10.2795 | 0 |
| 1726867200 | 10.2795 | 0.29 | 2.94 | 10.01 | 10.2795 | 10.01 | 1050 |
| 1726781220 | 9.986 | -0.15 | -1.52 | 10.165 | 10.165 | 9.986 | 3900 |
| 1726694940 | 10.14 | 0 | 0.00 | 10.14 | 10.14 | 10.14 | 0 |
| 1726608540 | 10.14 | 0 | 0.00 | 10.14 | 10.14 | 10.14 | 0 |
| 1726522140 | 10.14 | 0 | 0.00 | 10.14 | 10.14 | 10.14 | 0 |
| 1726262940 | 10.14 | 0.06 | 0.60 | 10.17 | 10.17 | 10.095 | 3000 |
| 1726176540 | 10.08 | -0.76 | -7.03 | 9.8 | 10.22 | 9.8 | 5514 |
| 1726090140 | 10.842 | 0.07 | 0.62 | 10.842 | 10.842 | 10.842 | 4000 |
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
