Premium
First Busey Corporation (BUSE)
NASDAQ
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 | -0.11 | -0.456053067993 | 24.12 | 24.4 | 23.33 | 766789 | 23.95130713 | CS |
| 4 | 0.48 | 2.03994900127 | 23.53 | 25.47 | 23.33 | 432258 | 24.35147025 | CS |
| 12 | -2.975 | -11.0246433204 | 26.985 | 27.14 | 21.59 | 337256 | 24.01736593 | CS |
| 26 | -3.04 | -11.2384473198 | 27.05 | 28.3 | 21.59 | 312888 | 25.06600866 | CS |
| 52 | 1.06 | 4.61873638344 | 22.95 | 28.97 | 21.59 | 261355 | 24.89687875 | CS |
| 156 | -3.41 | -12.4361779723 | 27.42 | 28.97 | 16.26 | 195108 | 23.59354301 | CS |
| 260 | 1.31 | 5.77092511013 | 22.7 | 29.73 | 11 | 185569 | 23.03150266 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740785700 | 24.01 | 0.02 | 0.08 | 23.95 | 24.22 | 23.55 | 1672903 |
| 1740699300 | 23.99 | 0.4 | 1.70 | 23.5 | 24.09 | 23.43 | 752326 |
| 1740612900 | 23.59 | -0.34 | -1.42 | 23.94 | 24.08 | 23.33 | 408302 |
| 1740526500 | 23.93 | -0.07 | -0.29 | 24.4 | 24.4 | 23.92 | 406969 |
| 1740440100 | 24 | -0.25 | -1.03 | 24.12 | 24.275 | 23.83 | 593447 |
| 1740180900 | 24.25 | -0.66 | -2.65 | 25.11 | 25.11 | 24.24 | 376426 |
| 1740094500 | 24.91 | 0.03 | 0.12 | 24.79 | 25.04 | 24.44 | 343939 |
| 1740008100 | 24.88 | 0.2 | 0.81 | 24.38 | 25.01 | 24.309 | 373471 |
| 1739921700 | 24.68 | 0.15 | 0.61 | 24.5 | 24.785 | 24.37 | 216991 |
| 1739576100 | 24.53 | -0.52 | -2.08 | 25.15 | 25.31 | 24.51 | 195054 |
| 1739489700 | 25.05 | 0.36 | 1.46 | 24.88 | 25.05 | 24.69 | 201810 |
| 1739403300 | 24.69 | -0.61 | -2.41 | 24.835 | 25.105 | 24.685 | 289169 |
| 1739316900 | 25.3 | 0.79 | 3.22 | 24.5 | 25.31 | 24.4201 | 224995 |
| 1739230500 | 24.51 | -0.18 | -0.73 | 25 | 25.085 | 24.45 | 248744 |
| 1738971300 | 24.69 | -0.66 | -2.60 | 25.08 | 25.08 | 24.365 | 500884 |
| 1738884900 | 25.35 | 0.49 | 1.97 | 25 | 25.47 | 24.875 | 337937 |
| 1738798500 | 24.86 | 0.52 | 2.14 | 24.52 | 24.89 | 24.155 | 463541 |
| 1738712100 | 24.34 | 0.59 | 2.48 | 23.76 | 24.3732 | 23.72 | 350592 |
| 1738625700 | 23.75 | -0.53 | -2.18 | 23.53 | 24.2 | 23.38 | 255406 |
| 1738366500 | 24.28 | -0.12 | -0.49 | 24.41 | 24.61 | 24.05 | 350411 |
| 1738280100 | 24.4 | 0.51 | 2.13 | 23.97 | 24.69 | 23.97 | 322870 |
| 1738193700 | 23.89 | 0.44 | 1.88 | 23.27 | 24.4 | 23.21 | 426689 |
| 1738107300 | 23.45 | -0.08 | -0.34 | 23.3 | 23.6 | 23.16 | 595754 |
| 1738020900 | 23.53 | 0.65 | 2.84 | 22.96 | 23.655 | 22.96 | 601925 |
| 1737761700 | 22.88 | 0.13 | 0.57 | 22.7 | 22.99 | 22.52 | 364708 |
| 1737675300 | 22.75 | 0 | 0.00 | 22.75 | 22.75 | 22.75 | 0 |
| 1737588900 | 22.75 | -0.45 | -1.94 | 23.03 | 23.17 | 22.66 | 267884 |
| 1737502500 | 23.2 | 0.07 | 0.30 | 23.29 | 23.52 | 23.1899 | 307131 |
| 1737156900 | 23.13 | 0.27 | 1.18 | 23.14 | 23.41 | 22.89 | 462509 |
| 1737070500 | 22.86 | -0.19 | -0.82 | 22.88 | 23.03 | 22.55 | 304326 |
| 1736984100 | 23.05 | 0.51 | 2.26 | 23.25 | 23.45 | 22.71 | 372412 |
| 1736897700 | 22.54 | 0.58 | 2.64 | 22.16 | 22.59 | 22.11 | 208565 |
| 1736811300 | 21.96 | 0.04 | 0.18 | 21.63 | 22.09 | 21.59 | 418382 |
| 1736552100 | 21.92 | -0.7 | -3.09 | 22.06 | 22.305 | 21.75 | 350764 |
| 1736379300 | 22.62 | -0.15 | -0.66 | 22.61 | 22.86 | 22.44 | 363084 |
| 1736292900 | 22.77 | -0.49 | -2.11 | 23.3 | 23.52 | 22.66 | 300832 |
| 1736206500 | 23.26 | -0.04 | -0.17 | 23.365 | 23.7899 | 23.1948 | 228435 |
| 1735947300 | 23.3 | 0.23 | 1.00 | 23.23 | 23.32 | 22.88 | 196898 |
| 1735860900 | 23.07 | -0.5 | -2.12 | 23.66 | 23.86 | 22.93 | 192655 |
| 1735688100 | 23.57 | 0 | 0.00 | 23.75 | 23.88 | 23.51 | 178100 |
| 1735601700 | 23.57 | -0.15 | -0.63 | 23.62 | 23.79 | 23.425 | 156196 |
| 1735342500 | 23.72 | -0.53 | -2.19 | 24.04 | 24.3 | 23.56 | 175087 |
| 1735256100 | 24.25 | 0.01 | 0.04 | 24.05 | 24.305 | 24.01 | 123280 |
| 1735077840 | 24.24 | -0.06 | -0.25 | 24.38 | 24.45 | 24.04 | 90430 |
| 1734996900 | 24.3 | 0.16 | 0.66 | 24.15 | 24.33 | 23.885 | 238771 |
| 1734737700 | 24.14 | 0.08 | 0.33 | 23.96 | 24.68 | 23.96 | 587055 |
| 1734651300 | 24.06 | -0.22 | -0.91 | 24.88 | 25.05 | 24.02 | 241183 |
| 1734564900 | 24.28 | -1.45 | -5.64 | 25.96 | 26.05 | 24.06 | 304772 |
| 1734478500 | 25.73 | -0.62 | -2.35 | 26.38 | 26.44 | 25.62 | 176967 |
| 1734392100 | 26.35 | 0.12 | 0.46 | 26.185 | 26.4 | 26.06 | 139847 |
| 1734132900 | 26.23 | -0.2 | -0.76 | 26.24 | 26.38 | 25.96 | 179368 |
| 1734046500 | 26.43 | -0.43 | -1.60 | 26.51 | 26.95 | 26.345 | 205503 |
| 1733960100 | 26.86 | 0.19 | 0.71 | 26.93 | 27.14 | 26.64 | 247112 |
| 1733873700 | 26.67 | 0.06 | 0.23 | 26.665 | 27 | 26.335 | 164120 |
| 1733787300 | 26.61 | -0.32 | -1.19 | 26.985 | 27.12 | 26.56 | 154901 |
| 1733528100 | 26.93 | -0.04 | -0.15 | 27.08 | 27.11 | 26.68 | 183207 |
| 1733441700 | 26.97 | 0 | 0.00 | 27.115 | 27.29 | 26.83 | 208872 |
| 1733355300 | 26.97 | 0.2 | 0.75 | 26.85 | 27.035 | 26.62 | 402729 |
| 1733268900 | 26.77 | -0.13 | -0.48 | 26.87 | 27.09 | 26.5179 | 256843 |
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
