Premium
First Business Financial Services Inc (FBIZ)
NASDAQ
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 | 1.235 | 1.95411392405 | 63.2 | 65.49 | 62.4 | 48146 | 63.86883766 | CS |
| 4 | 6.035 | 10.3339041096 | 58.4 | 65.49 | 57.695 | 56381 | 61.91027404 | CS |
| 12 | 6.085 | 10.4284490146 | 58.35 | 65.49 | 53.55 | 43679 | 59.03319503 | CS |
| 26 | 10.165 | 18.7304219643 | 54.27 | 65.49 | 50.75 | 38307 | 57.48729389 | CS |
| 52 | 10.035 | 18.4466911765 | 54.4 | 65.49 | 45.9 | 35199 | 54.73138703 | CS |
| 156 | 35.225 | 120.592262924 | 29.21 | 65.49 | 28.355 | 25755 | 48.6416141 | CS |
| 260 | 37.105 | 135.766556897 | 27.33 | 65.49 | 24.67 | 24853 | 42.40239497 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 63.85 | -0.91 | -1.41 | 65.33 | 65.489999 | 63.47 | 45402 |
| 1782945300 | 64.76 | 1.59 | 2.52 | 63.19 | 65.15 | 62.625 | 63935 |
| 1782858900 | 63.17 | -0.04 | -0.06 | 63 | 63.57 | 62.54 | 31857 |
| 1782772500 | 63.21 | -0.6 | -0.94 | 63.2 | 63.57 | 62.4 | 51391 |
| 1782513300 | 63.81 | 0.89 | 1.41 | 63.22 | 63.88 | 61.91 | 223860 |
| 1782426900 | 62.92 | 0.48 | 0.77 | 62.63 | 63.04 | 62.07 | 42400 |
| 1782340500 | 62.44 | 0.41 | 0.66 | 62.07 | 63.2 | 62.07 | 64003 |
| 1782254100 | 62.03 | 1.63 | 2.70 | 60.05 | 62.03 | 60.05 | 57398 |
| 1782167700 | 60.4 | 0.06 | 0.10 | 60.14 | 61.04 | 60.115 | 54528 |
| 1781822100 | 60.34 | 0.83 | 1.39 | 60.36 | 61.06 | 59.66 | 69652 |
| 1781735700 | 59.51 | -0.45 | -0.75 | 59.66 | 60.52 | 58.91 | 54454 |
| 1781649300 | 59.96 | 0.6 | 1.01 | 59.5 | 60.16 | 59.09 | 26096 |
| 1781562900 | 59.36 | -1.26 | -2.08 | 60.86 | 61.3 | 59.21 | 30208 |
| 1781303700 | 60.62 | 0.85 | 1.42 | 60.17 | 60.99 | 59.82 | 28107 |
| 1781217300 | 59.77 | -0.32 | -0.53 | 60.2 | 60.32 | 58.935 | 57866 |
| 1781130900 | 60.09 | 0.85 | 1.43 | 59.55 | 60.75 | 59.5 | 53786 |
| 1781044500 | 59.24 | 0.82 | 1.40 | 58.48 | 60.14 | 58.48 | 38385 |
| 1780958100 | 58.42 | 0.29 | 0.50 | 58.4 | 58.96 | 57.695 | 21537 |
| 1780698900 | 58.13 | 0.43 | 0.75 | 57.65 | 58.85 | 57 | 41492 |
| 1780612500 | 57.7 | 1.91 | 3.42 | 56.25 | 57.99 | 56.15 | 30807 |
| 1780526100 | 55.79 | -1.63 | -2.84 | 57.18 | 57.25 | 55.595 | 47232 |
| 1780439700 | 57.42 | 1 | 1.77 | 56.1 | 57.65 | 55.24 | 31807 |
| 1780353300 | 56.42 | -1.1 | -1.91 | 57.26 | 57.66 | 56.22 | 29883 |
| 1780094100 | 57.52 | 0.03 | 0.05 | 57.37 | 57.95 | 57.37 | 20817 |
| 1780007700 | 57.49 | 0.23 | 0.40 | 57.07 | 57.62 | 56.46 | 33643 |
| 1779921300 | 57.26 | -0.4 | -0.69 | 57.56 | 58 | 56.93 | 22808 |
| 1779834900 | 57.66 | 0.58 | 1.02 | 57.18 | 58.3 | 56.93 | 38847 |
| 1779489300 | 57.08 | -0.14 | -0.24 | 57.37 | 57.65 | 56.76 | 42099 |
| 1779402900 | 57.22 | 0.83 | 1.47 | 56.14 | 57.23 | 55.586653 | 34387 |
| 1779316500 | 56.39 | 1 | 1.81 | 55.3 | 57 | 55.3 | 36176 |
| 1779230100 | 55.39 | 0.17 | 0.31 | 55 | 55.625 | 54.765 | 39113 |
| 1779143700 | 55.22 | 1.41 | 2.62 | 54 | 55.35 | 54 | 23596 |
| 1778884500 | 53.81 | -1.07 | -1.95 | 54.83 | 54.83 | 53.55 | 45103 |
| 1778798100 | 54.88 | 0.34 | 0.62 | 54.82 | 55.35 | 54.55 | 20220 |
| 1778711700 | 54.54 | -0.49 | -0.89 | 54.7 | 54.9 | 54.32 | 19289 |
| 1778625300 | 55.03 | -0.48 | -0.86 | 55.21 | 55.3213 | 54.355 | 19954 |
| 1778538900 | 55.51 | -1.08 | -1.91 | 56.49 | 56.59 | 55.055 | 24920 |
| 1778279700 | 56.59 | -0.13 | -0.23 | 56.53 | 56.86 | 56.23 | 20912 |
| 1778193300 | 56.72 | 0.34 | 0.60 | 56.3 | 56.85 | 55.92 | 28591 |
| 1778106900 | 56.38 | -0.08 | -0.14 | 56.44 | 56.81 | 56.2 | 23088 |
| 1778020500 | 56.46 | 0.92 | 1.66 | 55.67 | 56.965 | 55.67 | 29680 |
| 1777934100 | 55.54 | -1 | -1.77 | 56.23 | 56.8625 | 55.15 | 31775 |
| 1777674900 | 56.54 | 0.34 | 0.60 | 56.39 | 57.18 | 56.06 | 32001 |
| 1777588500 | 56.2 | -0.27 | -0.48 | 56.41 | 57.18 | 55.94 | 36008 |
| 1777502100 | 56.47 | -1.52 | -2.62 | 58.28 | 58.29 | 56.01 | 49545 |
| 1777415700 | 57.99 | 0.91 | 1.59 | 57.38 | 58.47 | 54.185 | 43633 |
| 1777329300 | 57.08 | 1.05 | 1.87 | 55.83 | 57.59 | 55.505 | 62495 |
| 1777070100 | 56.03 | -1.26 | -2.20 | 56.51 | 57.3 | 54.65 | 45240 |
| 1776983700 | 57.29 | 0.02 | 0.03 | 57.4 | 57.74 | 57.01 | 24737 |
| 1776897300 | 57.27 | -0.03 | -0.05 | 57.39 | 57.95 | 57.065 | 34613 |
| 1776810900 | 57.3 | -1.49 | -2.53 | 58.8 | 59.385 | 57.11 | 38791 |
| 1776724500 | 58.79 | -0.54 | -0.91 | 59.38 | 60.03 | 58.765 | 44594 |
| 1776465300 | 59.33 | 1.39 | 2.40 | 58.45 | 60.5 | 58.45 | 75296 |
| 1776378900 | 57.94 | -0.43 | -0.74 | 58.03 | 58.215 | 57.51 | 115465 |
| 1776292500 | 58.37 | -0.07 | -0.12 | 58.28 | 59 | 57.73 | 47819 |
| 1776206100 | 58.44 | -0.28 | -0.48 | 58.6 | 58.88 | 57.85 | 40516 |
| 1776119700 | 58.72 | 0.12 | 0.20 | 58.35 | 58.815 | 57.95 | 47840 |
| 1775860500 | 58.6 | -0.69 | -1.16 | 59.28 | 59.29 | 58.07 | 67986 |
| 1775774100 | 59.29 | 1.46 | 2.52 | 57.46 | 59.5 | 57.33 | 76730 |
| 1775687700 | 57.83 | 1.33 | 2.35 | 58.1 | 58.78 | 57.56 | 42263 |
| 1775601300 | 56.5 | 0.54 | 0.96 | 55.89 | 56.72 | 55.53 | 65600 |
| 1775514900 | 55.96 | 0.77 | 1.40 | 55 | 56.48 | 53.85 | 82001 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
