Flaherty

PFD
🏛️ États-Unis →
12.03
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:51 12.01 12.01 12.01 12.01 6.3K
10:35 11.99 11.99 11.99 11.99 0.3K
10:36 12.00 12.00 12.00 12.00 0.5K
10:37 11.99 11.99 11.99 11.99 0.6K
10:40 11.95 11.95 11.95 11.95 0.1K
10:41 11.96 11.96 11.96 11.96 0.5K
10:48 11.97 11.97 11.97 11.97 0.8K
10:51 11.96 11.96 11.96 11.96 0.1K
10:52 11.96 11.96 11.96 11.96 1.6K
11:46 11.97 11.97 11.97 11.97 0.2K
11:51 11.96 11.96 11.96 11.96 2.5K
12:11 11.97 11.97 11.97 11.97 1.0K
12:13 11.96 11.96 11.96 11.96 0.7K
12:14 11.98 11.98 11.98 11.98 0.1K
12:23 11.98 11.98 11.98 11.98 2.0K
14:20 11.99 11.99 11.99 11.99 0.2K
14:41 12.00 12.00 12.00 12.00 0.4K
14:45 12.00 12.00 11.99 11.99 0.5K
15:08 12.00 12.00 12.00 12.00 2.7K
15:36 12.00 12.00 12.00 12.00 0.8K
15:59 12.00 12.01 12.00 12.01 0.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-10-01 12.01 12.05 12.01 12.03 0.0M
2025-09-30 12.00 12.04 12.00 12.02 0.0M
2025-09-29 12.00 12.03 11.99 12.00 0.0M
2025-09-26 11.99 12.01 11.95 12.01 0.0M
2025-09-25 12.01 12.04 11.94 12.00 0.0M
2025-09-24 12.00 12.01 11.96 11.99 0.0M
2025-09-23 12.05 12.07 11.99 12.06 0.0M
2025-09-22 12.11 12.16 12.05 12.13 0.0M
2025-09-19 12.07 12.10 12.01 12.06 0.1M
2025-09-18 12.08 12.12 12.04 12.12 0.1M
2025-09-17 11.91 12.10 11.90 12.04 0.1M
2025-09-16 11.86 11.92 11.84 11.91 0.0M
2025-09-15 11.77 11.86 11.77 11.84 0.0M
2025-09-12 11.77 11.79 11.73 11.79 0.0M
2025-09-11 11.70 11.79 11.70 11.77 0.0M
2025-09-10 11.75 11.79 11.72 11.74 0.0M
2025-09-09 11.75 11.77 11.70 11.74 0.0M
2025-09-08 11.67 11.76 11.67 11.75 0.0M
2025-09-05 11.57 11.66 11.56 11.64 0.1M
2025-09-04 11.54 11.58 11.54 11.58 0.0M
2025-09-03 11.47 11.55 11.45 11.51 0.0M
2025-09-02 11.48 11.48 11.44 11.48 0.0M
2025-08-29 11.47 11.49 11.45 11.49 0.0M
2025-08-28 11.46 11.48 11.45 11.47 0.0M
2025-08-27 11.46 11.47 11.44 11.44 0.0M
2025-08-26 11.42 11.48 11.42 11.44 0.1M
2025-08-25 11.48 11.48 11.42 11.44 0.0M
2025-08-22 11.40 11.47 11.40 11.46 0.0M
2025-08-21 11.46 11.48 11.44 11.46 0.1M
2025-08-20 11.44 11.47 11.44 11.46 0.1M
2025-08-19 11.48 11.48 11.47 11.47 0.0M
2025-08-18 11.47 11.49 11.46 11.46 0.0M
2025-08-15 11.47 11.48 11.41 11.45 0.1M
2025-08-14 11.45 11.49 11.45 11.48 0.1M
2025-08-13 11.48 11.50 11.45 11.46 0.1M
2025-08-12 11.44 11.47 11.43 11.46 0.0M
2025-08-11 11.45 11.46 11.40 11.43 0.1M
2025-08-08 11.39 11.50 11.36 11.42 0.1M
2025-08-07 11.40 11.47 11.40 11.43 0.0M
2025-08-06 11.40 11.46 11.39 11.39 0.0M
2025-08-05 11.38 11.45 11.36 11.42 0.0M
2025-08-04 11.38 11.43 11.34 11.41 0.0M
2025-08-01 11.39 11.40 11.38 11.39 0.0M
2025-07-31 11.40 11.40 11.35 11.35 0.1M
2025-07-30 11.32 11.40 11.30 11.40 0.1M
2025-07-29 11.27 11.33 11.27 11.31 0.0M
2025-07-28 11.28 11.38 11.26 11.33 0.1M
2025-07-25 11.25 11.33 11.25 11.30 0.0M
2025-07-24 11.34 11.35 11.27 11.33 0.0M
2025-07-23 11.39 11.40 11.38 11.38 0.0M
2025-07-22 11.41 11.41 11.27 11.38 0.0M
2025-07-21 11.31 11.40 11.17 11.36 0.0M
2025-07-18 11.43 11.46 11.27 11.27 0.0M
2025-07-17 11.40 11.46 11.39 11.46 0.0M
2025-07-16 11.41 11.41 11.36 11.40 0.0M
2025-07-15 11.40 11.42 11.36 11.42 0.0M
2025-07-14 11.40 11.45 11.40 11.40 0.0M
2025-07-11 11.46 11.46 11.41 11.42 0.0M
2025-07-10 11.44 11.49 11.42 11.44 0.0M
2025-07-09 11.40 11.49 11.40 11.43 0.0M
2025-07-08 11.44 11.45 11.40 11.44 0.0M
2025-07-07 11.43 11.44 11.42 11.44 0.0M
2025-07-03 11.39 11.43 11.39 11.43 0.0M
2025-07-02 11.29 11.40 11.29 11.36 0.0M
2025-07-01 11.38 11.38 11.21 11.33 0.0M
2025-06-30 11.29 11.39 11.26 11.31 0.0M
2025-06-27 11.27 11.30 11.25 11.29 0.0M
2025-06-26 11.20 11.24 11.17 11.24 0.0M
2025-06-25 11.17 11.20 11.06 11.17 0.0M
2025-06-24 11.09 11.17 11.04 11.14 0.0M
2025-06-23 11.02 11.13 11.00 11.10 0.0M
2025-06-20 11.14 11.15 11.08 11.14 0.0M
2025-06-18 11.09 11.16 11.09 11.11 0.0M
2025-06-17 11.15 11.18 11.10 11.13 0.0M
2025-06-16 11.17 11.20 11.12 11.14 0.0M
2025-06-13 11.18 11.20 11.09 11.12 0.0M
2025-06-12 11.20 11.22 11.16 11.18 0.0M
2025-06-11 11.19 11.22 11.12 11.16 0.0M
2025-06-10 11.18 11.20 11.10 11.16 0.0M
2025-06-09 11.07 11.20 11.03 11.10 0.0M
2025-06-06 11.09 11.20 11.09 11.14 0.0M
2025-06-05 11.06 11.13 11.06 11.11 0.0M
2025-06-04 11.02 11.09 11.02 11.07 0.0M
2025-06-03 10.99 11.08 10.99 11.06 0.0M
2025-06-02 11.07 11.07 10.97 11.05 0.0M
2025-05-30 11.10 11.10 11.01 11.03 0.0M
2025-05-29 10.93 11.02 10.93 11.00 0.0M
2025-05-28 10.96 10.99 10.94 10.95 0.0M
2025-05-27 10.95 11.09 10.95 10.95 0.0M
2025-05-23 10.86 10.97 10.86 10.93 0.0M
2025-05-22 11.00 11.07 10.98 11.06 0.0M
2025-05-21 11.11 11.21 10.97 11.01 0.0M
2025-05-20 11.20 11.20 11.12 11.14 0.0M
2025-05-19 11.10 11.18 11.06 11.11 0.0M
2025-05-16 11.12 11.22 11.12 11.13 0.0M
2025-05-15 11.14 11.15 11.10 11.14 0.0M
2025-05-14 11.15 11.16 11.11 11.12 0.0M
2025-05-13 11.18 11.18 11.12 11.15 0.0M
2025-05-12 11.21 11.21 11.09 11.18 0.0M
2025-05-09 11.14 11.20 11.07 11.08 0.0M
2025-05-08 11.02 11.11 11.02 11.10 0.0M
2025-05-07 10.99 11.02 10.98 10.98 0.0M
2025-05-06 11.00 11.05 10.95 10.98 0.0M
2025-05-05 11.05 11.05 11.00 11.00 0.0M
2025-05-02 11.10 11.10 10.97 11.01 0.0M
2025-05-01 10.90 10.99 10.90 10.99 0.0M
2025-04-30 10.91 10.95 10.85 10.89 0.0M
2025-04-29 10.89 10.98 10.89 10.91 0.0M
2025-04-28 10.84 10.96 10.84 10.89 0.0M
2025-04-25 10.88 10.90 10.86 10.87 0.0M
2025-04-24 10.81 10.89 10.81 10.85 0.0M
2025-04-23 10.76 10.82 10.65 10.77 0.0M
2025-04-22 10.70 10.95 10.66 10.69 0.0M
2025-04-21 10.77 10.77 10.65 10.66 0.0M
2025-04-17 10.80 10.81 10.70 10.74 0.0M
2025-04-16 10.69 10.80 10.62 10.70 0.0M
2025-04-15 10.42 10.69 10.42 10.67 0.0M
2025-04-14 10.57 10.65 10.53 10.58 0.0M
2025-04-11 10.42 10.57 10.33 10.47 0.0M
2025-04-10 10.82 10.82 10.37 10.47 0.0M
2025-04-09 10.50 10.96 10.29 10.83 0.1M
2025-04-08 10.47 10.86 10.40 10.50 0.0M
2025-04-07 10.40 10.68 10.22 10.35 0.1M
2025-04-04 10.97 10.99 10.44 10.52 0.1M
2025-04-03 11.16 11.24 11.05 11.06 0.0M
2025-04-02 11.25 11.30 11.23 11.29 0.0M
2025-04-01 11.25 11.33 11.21 11.27 0.0M
2025-03-31 11.27 11.29 11.21 11.22 0.0M
2025-03-28 11.25 11.25 11.18 11.21 0.0M
2025-03-27 11.27 11.28 11.14 11.23 0.0M
2025-03-26 11.35 11.35 11.23 11.23 0.0M
2025-03-25 11.34 11.34 11.25 11.31 0.0M
2025-03-24 11.19 11.38 11.19 11.30 0.0M
2025-03-21 11.31 11.38 11.31 11.35 0.0M
2025-03-20 11.36 11.37 11.30 11.30 0.0M
2025-03-19 11.35 11.36 11.26 11.33 0.0M
2025-03-18 11.29 11.34 11.25 11.31 0.0M
2025-03-17 11.27 11.32 11.26 11.28 0.0M
2025-03-14 11.30 11.30 11.21 11.26 0.0M
2025-03-13 11.23 11.25 11.20 11.23 0.0M
2025-03-12 11.24 11.25 11.14 11.24 0.0M
2025-03-11 11.22 11.22 11.13 11.16 0.1M
2025-03-10 11.25 11.25 11.16 11.17 0.0M
2025-03-07 11.27 11.29 11.19 11.25 0.0M
2025-03-06 11.13 11.26 11.13 11.23 0.0M
2025-03-05 11.25 11.28 11.15 11.27 0.0M
2025-03-04 11.28 11.33 11.16 11.21 0.1M
2025-03-03 11.26 11.32 11.24 11.28 0.0M
2025-02-28 11.23 11.32 11.21 11.24 0.1M
2025-02-27 11.27 11.30 11.21 11.23 0.0M
2025-02-26 11.28 11.30 11.21 11.25 0.0M
2025-02-25 11.24 11.29 11.22 11.26 0.0M
2025-02-24 11.32 11.33 11.18 11.22 0.1M
2025-02-21 11.35 11.36 11.28 11.29 0.0M
2025-02-20 11.41 11.41 11.31 11.36 0.0M
2025-02-19 11.40 11.42 11.36 11.38 0.0M
2025-02-18 11.45 11.45 11.34 11.37 0.0M
2025-02-14 11.39 11.46 11.39 11.44 0.0M
2025-02-13 11.36 11.41 11.32 11.39 0.0M
2025-02-12 11.32 11.35 11.25 11.32 0.0M
2025-02-11 11.36 11.36 11.30 11.34 0.0M
2025-02-10 11.32 11.37 11.32 11.34 0.0M
2025-02-07 11.26 11.36 11.25 11.32 0.0M
2025-02-06 11.33 11.34 11.30 11.31 0.0M
2025-02-05 11.30 11.35 11.21 11.32 0.0M
2025-02-04 11.30 11.30 11.24 11.28 0.0M
2025-02-03 11.07 11.30 10.95 11.22 0.0M
2025-01-31 11.28 11.35 11.23 11.25 0.0M
2025-01-30 11.27 11.35 11.22 11.31 0.0M
2025-01-29 11.22 11.30 11.21 11.21 0.0M
2025-01-28 11.15 11.35 11.10 11.28 0.1M
2025-01-27 11.24 11.25 11.06 11.18 0.1M
2025-01-24 11.30 11.31 11.20 11.25 0.0M
2025-01-23 11.20 11.33 11.20 11.29 0.0M
2025-01-22 11.37 11.45 11.27 11.32 0.0M
2025-01-21 11.35 11.50 11.30 11.43 0.0M
2025-01-17 11.39 11.43 11.31 11.35 0.0M
2025-01-16 11.31 11.37 11.12 11.35 0.0M
2025-01-15 11.19 11.30 11.14 11.30 0.0M
2025-01-14 11.16 11.20 11.05 11.14 0.0M
2025-01-13 11.05 11.18 11.05 11.14 0.0M
2025-01-10 11.04 11.21 11.02 11.09 0.0M
2025-01-08 11.28 11.35 11.20 11.21 0.0M
2025-01-07 11.35 11.41 11.24 11.30 0.0M
2025-01-06 11.40 11.48 11.28 11.35 0.0M
2025-01-03 11.25 11.40 11.18 11.34 0.0M
2025-01-02 11.19 11.25 11.10 11.25 0.0M