|
Marché Fermé -
NYSE
22:00:03 05/10/2026
|
Varia. 5j. | Varia. 1 janv. | ||
| 5,600 USD | +0,54% |
|
-0,88% | -48,53% |
Place de cotation
NYSE
FLO 5,600 $
+0,54%
44,18 M
$
| Bourse | Mnemo | Cours | Variation | Volumes | |
|---|---|---|---|---|---|
| FLO | 5,600USD | +0,54% | 44,18 M $ | ||
CBOE
| FLO | 5,605USD | +0,54% | 1,17 M $ | |
|
Boerse Muenchen
| FWF | 4,949EUR | -0,74% | 3,96 k € | |
|
Tradegate
| FWF | 4,971EUR | -0,50% | 497,1 € | |
|
Mexican S.E.
| FLO * | 120,50MXN | -4,37% | 7,59 k $ | |
|
Deutsche Boerse AG
| FWF | 4,947EUR | +0,18% | 0 € | |
|
Börse Stuttgart
| FWF | 4,983EUR | +0,18% | 0 € | |
|
Berne S.E.
| FWF | 4,559CHF | -0,87% | 0 CHF |
Cotations 5 jours: Flowers Foods, Inc.
Cours en différé NYSE
| 29/09/2026 | 30/09/2026 | 01/10/2026 | 02/10/2026 | 05/10/2026 | |
|---|---|---|---|---|---|
| Dernier | 5.680 $US | 5.550 $US | 5.560 $US | 5.570 $US | 5.600 $US |
| Volume | 6 693 121 | 7 628 907 | 6 837 770 | 6 026 069 | 7 889 197 |
| Variation | +0,53% | -2,29% | +0,18% | +0,18% | +0,54% |
| Ouverture | 5.640 $US | 5.730 $US | 5.520 $US | 5.620 $US | 5.550 $US |
| Plus haut | 5.710 $US | 5.740 $US | 5.585 $US | 5.660 $US | 5.620 $US |
| Plus bas | 5.575 $US | 5.500 $US | 5.400 $US | 5.505 $US | 5.430 $US |
Performances
| 1 jour | +0,54% | ||
| 1 semaine | -0,88% | ||
| Mois en cours | +0,90% | ||
| 1 mois | -10,69% | ||
| 3 mois | -35,11% | ||
| 6 mois | -32,04% | ||
| Année en cours | -48,53% | ||
| 1 an | -57,45% | ||
| 3 ans | -74,10% | ||
| 5 ans | -77,00% | ||
| 10 ans | -62,59% |
Volumes
marchésVolume du jour
7 889 197
Volume du jour estimé
7 889 197
Volume moy. 20 séances
8 138 266
Ratio Volume du jour
0,97
Volume moy. 20 séances USD
45 574 289,6
Volume record 1
54 032 568
Volume record 2
51 814 814
Volume record 3
47 282 484
Rotation capital moyenne
0,04
Rotation flottant moyenne
0,04
Données de base
Capitalisation (USD)
1 187 521 540
Chiffre d'affaires (USD)
5 256 479 000
Nombre d'employés
10 300
CA / Employé (USD)
510 338
Flottant
85,22%
Capitalisation flottante (USD)
1 091 527 426
Capital Moyen Quotidien Echangé
3,84%
Indicateurs
Moyenne mobile 5 jours
5,592
Moyenne mobile 20 jours
5,926
Moyenne mobile 50 jours
6,695
Moyenne mobile 100 jours
7,244
Ecart cours / (MMA5)
-0,14%
Ecart cours / (MMA20)
+5,83%
Ecart cours / (MMA50)
+19,55%
Ecart cours / (MMA100)
+29,35%
STIM
RSI 9 jours
20,06
RSI 14 jours
24,3
Ajouter à une liste 0 sélectionné | Varia. | Varia. 5j. | Varia. 1an | Varia. 3ans | Capi.($) | |
|---|---|---|---|---|---|---|
 | +0,54% | -0,88% | -57,45% | -74,10% | 1,19 Md | |
| +1,30% | -1,26% | +1,25% | -24,93% | 231 Md | |
| +0,52% | -2,81% | -6,67% | -10,11% | 74,65 Md | |
| +1,80% | 0,00% | -18,73% | +14,52% | 41,65 Md | |
| +2,51% | +2,60% | +35,11% | +12,77% | 39,75 Md | |
| +0,51% | -2,07% | -17,49% | -17,65% | 32,35 Md | |
| +0,96% | +7,91% | +24,93% | +82,10% | 32,15 Md | |
| +0,79% | +0,73% | -14,86% | -12,69% | 28,38 Md | |
| -1,58% | -7,30% | -16,19% | -32,43% | 25,9 Md | |
| +2,90% | 0,00% | +13,09% | +16,60% | 26 Md | |
| Moyenne | +1,09% | -2,22% | -5,70% | -4,59% | 53,25 Md | |
| Moyenne pondérée par Capi. | +1,20% | -2,65% | +0,14% | -7,84% |
Historique de Cours: Flowers Foods, Inc.
| Date | Ouverture | Plus haut | Plus bas | Clôture | Volume | Variation |
|---|
Dernières Transactions
2fc833e38bd7a6459018506.ttWmS1Npq7xtmSSCywBHsFGixl0jcIQFS3otgqXzl7A.zLvpHzYEn_If0HL1_0UGw2CWsz5bAdVreQBo4N-67ebTu9N4KlzO8gvwfQ
| Date | Cours | Volume | Total |
|---|---|---|---|
| 22:00:03 | 5,600 | 933 387 | 6 766 949 |
| 22:00:00 | 5,610 | 100 | 5 833 562 |
| 22:00:00 | 5,610 | 200 | 5 833 462 |
| 22:00:00 | 5,610 | 300 | 5 833 262 |
| 22:00:00 | 5,610 | 100 | 5 832 962 |
| 22:00:00 | 5,610 | 300 | 5 832 862 |
| 21:59:59 | 5,605 | 2 200 | 5 832 562 |
| 21:59:59 | 5,605 | 5 500 | 5 830 362 |
| 21:59:59 | 5,600 | 554 | 5 824 862 |
Extrêmes de Cours
| 1 semaine | 5,4 |  | 5,74 |
| 1 mois | 5,4 | | 6,36 |
| Année en cours | 5,4 | | 12,14 |
| 1 an | 5,4 | | 13,11 |
| 3 ans | 5,4 | | 26,12 |
| 5 ans | 5,4 | | 30,16 |
| 10 ans | 5,4 | | 30,16 |
Variations Mensuelles
Variations Annuelles
| 2026 | -48,53% | ||
| 2025 | -47,34% | ||
| 2024 | -8,22% | ||
| 2023 | -21,68% | ||
| 2022 | +4,62% | ||
| 2021 | +21,39% | ||
| 2020 | +4,09% | ||
| 2019 | +17,70% | ||
| 2018 | -4,35% | ||
| 2017 | -3,30% | ||
| 2016 | -7,07% | ||
| 2015 | +11,99% | ||
| 2014 | -10,62% | ||
| 2013 | +38,40% | ||
| 2012 | +22,60% | ||
| 2011 | +5,80% | ||
| 2010 | +13,26% | ||
| 2009 | -2,46% | ||
| 2008 | +4,06% | ||
| 2007 | +30,10% | ||
| 2006 | -2,07% | ||
| 2005 | +30,91% | ||
| 2004 | +22,40% | ||
| 2003 | +98,36% | ||
| 2002 | -26,69% | ||
| 2001 | +153,46% | ||
| 2000 | -1,18% | ||
| 1999 | -33,42% | ||
| 1998 | +16,41% | ||
| 1997 | +43,46% | ||
| 1996 | +77,32% | ||
| 1995 | +0,34% | ||
| 1994 | -5,23% | ||
| 1993 | -3,77% | ||
| 1992 | +22,31% | ||
| 1991 | +18,18% | ||
| 1990 | -27,63% | ||
| 1989 | -1,30% | ||
| 1988 | -1,28% | ||
| 1987 | +21,24% | ||
| 1986 | +3,76% | ||
| 1985 | +39,85% | ||
| 1984 | +24,69% | ||
| 1983 | +37,14% | ||
| 1982 | +71,57% | ||
| 1981 | +36,61% | ||
| 1980 | +31,76% | ||
| 1979 | -3,41% | ||
| 1978 | +8,20% | ||
| 1977 | +44,09% | ||
| 1976 | +54,88% | ||
| 1975 | +24,24% | ||
| 1974 | -26,67% | ||
| 1973 | -32,33% | ||
| 1972 | -14,74% | ||
| 1971 | +73,33% | ||
| 1970 | -16,67% | ||
| 1969 | +3,84% |
- Bourse
- Actions
- Action FLO
- Cotations Flowers Foods, Inc.
Sélectionnez votre édition
Toutes les informations financières adaptées au niveau national
