Premium
First Community Corporation (FCCO)
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 | -0.08 | -0.242350802787 | 33.01 | 33.559 | 32.12 | 56635 | 32.86506398 | CS |
| 4 | 1.52 | 4.83922317733 | 31.41 | 34.01 | 30.65 | 127872 | 32.31564978 | CS |
| 12 | 2.04 | 6.60407898996 | 30.89 | 34.01 | 29.15 | 97970 | 31.14393025 | CS |
| 26 | 3.43 | 11.6271186441 | 29.5 | 34.01 | 27.5 | 84379 | 30.345485 | CS |
| 52 | 7.17 | 27.8338509317 | 25.76 | 34.01 | 23.995 | 57285 | 29.61725452 | CS |
| 156 | 15.56 | 89.5797351756 | 17.37 | 34.01 | 15.4 | 39054 | 25.32791042 | CS |
| 260 | 12.68 | 62.6172839506 | 20.25 | 34.01 | 15.4 | 28538 | 24.22286083 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 32.93 | -0.35 | -1.05 | 33.47 | 33.559 | 32.759999 | 54166 |
| 1782945300 | 33.28 | 0.6 | 1.84 | 32.61 | 33.46 | 32.61 | 46036 |
| 1782858900 | 32.68 | -0.01 | -0.03 | 32.689999 | 32.75 | 32.119999 | 50226 |
| 1782772500 | 32.689999 | -0.44 | -1.33 | 33.009999 | 33.009999 | 32.34 | 76111 |
| 1782513300 | 33.13 | 0.89 | 2.76 | 32.29 | 34.01 | 31.92 | 601017 |
| 1782426900 | 32.24 | -0.5 | -1.53 | 32.81 | 32.979999 | 32 | 59723 |
| 1782340500 | 32.74 | 0.54 | 1.68 | 32.36 | 33 | 32.235 | 160899 |
| 1782254100 | 32.2 | 0.33 | 1.04 | 31.88 | 32.29 | 31.8 | 191180 |
| 1782167700 | 31.87 | 0.31 | 0.98 | 31.5 | 32.345 | 31.5 | 56682 |
| 1781822100 | 31.56 | 0.31 | 0.99 | 31.59 | 31.98 | 31.26 | 129249 |
| 1781735700 | 31.25 | -0.39 | -1.23 | 31.89 | 31.89 | 30.65 | 82146 |
| 1781649300 | 31.64 | 0.29 | 0.93 | 31.52 | 32.729999 | 31.3 | 75640 |
| 1781562900 | 31.35 | -0.87 | -2.70 | 32.5 | 33.03 | 31.3 | 107762 |
| 1781303700 | 32.22 | 0.31 | 0.97 | 31.91 | 32.33 | 31.91 | 98952 |
| 1781217300 | 31.91 | -0.09 | -0.28 | 32.119999 | 32.45 | 31.64 | 148141 |
| 1781130900 | 32 | 0.28 | 0.88 | 31.97 | 32.32 | 31.77 | 123084 |
| 1781044500 | 31.72 | 0.32 | 1.02 | 31.44 | 32.31 | 31.44 | 121469 |
| 1780958100 | 31.4 | 0.04 | 0.13 | 31.41 | 31.72 | 31.19 | 119212 |
| 1780698900 | 31.36 | 0.56 | 1.82 | 30.8 | 31.65 | 30.8 | 195065 |
| 1780612500 | 30.8 | 0.91 | 3.04 | 30.13 | 30.81 | 30.13 | 162781 |
| 1780526100 | 29.89 | -0.82 | -2.67 | 30.61 | 30.79 | 29.879 | 87380 |
| 1780439700 | 30.71 | 0.66 | 2.20 | 30.01 | 30.72 | 30.01 | 198017 |
| 1780353300 | 30.05 | -0.01 | -0.03 | 30.08 | 30.475 | 29.67 | 120127 |
| 1780094100 | 30.06 | 0.01 | 0.03 | 30.14 | 30.27 | 30.04 | 123566 |
| 1780007700 | 30.05 | -0.02 | -0.07 | 30 | 30.27 | 29.76 | 96263 |
| 1779921300 | 30.07 | -0.31 | -1.02 | 30.35 | 30.6 | 30.02 | 73023 |
| 1779834900 | 30.38 | -0.04 | -0.13 | 30.63 | 30.825 | 30.12 | 58372 |
| 1779489300 | 30.42 | -0.03 | -0.10 | 30.57 | 30.845 | 30.345 | 89434 |
| 1779402900 | 30.45 | 0.46 | 1.53 | 29.74 | 30.485 | 29.51 | 153984 |
| 1779316500 | 29.99 | 0.39 | 1.32 | 29.85 | 30.34 | 29.59 | 89914 |
| 1779230100 | 29.6 | -0.05 | -0.17 | 29.54 | 29.99 | 29.4112 | 103988 |
| 1779143700 | 29.65 | 0.39 | 1.33 | 29.31 | 29.8325 | 29.31 | 67208 |
| 1778884500 | 29.26 | -0.22 | -0.75 | 29.38 | 30.14 | 29.15 | 52114 |
| 1778798100 | 29.48 | -0.01 | -0.03 | 29.56 | 30.165 | 29.4 | 56691 |
| 1778711700 | 29.49 | -0.24 | -0.81 | 29.6 | 30.3 | 29.32 | 58076 |
| 1778625300 | 29.73 | -0.07 | -0.23 | 29.8 | 29.95 | 29.33 | 50346 |
| 1778538900 | 29.8 | -0.6 | -1.97 | 30.52 | 30.64 | 29.75 | 49837 |
| 1778279700 | 30.4 | -0.02 | -0.07 | 30.5 | 30.725 | 30.11 | 59111 |
| 1778193300 | 30.42 | 0.31 | 1.03 | 30.2 | 30.65 | 30.02 | 144951 |
| 1778106900 | 30.11 | 0.27 | 0.90 | 30 | 30.4382 | 29.67 | 97807 |
| 1778020500 | 29.84 | 0.23 | 0.78 | 29.72 | 29.975 | 29.45 | 33068 |
| 1777934100 | 29.61 | -0.26 | -0.87 | 29.72 | 30.24 | 29.3 | 53498 |
| 1777674900 | 29.87 | 0.26 | 0.88 | 29.62 | 30.285 | 29.55 | 32897 |
| 1777588500 | 29.61 | -0.01 | -0.03 | 29.72 | 29.87 | 29.4 | 50453 |
| 1777502100 | 29.62 | -0.57 | -1.89 | 30.1 | 30.485 | 29.5 | 54440 |
| 1777415700 | 30.19 | 0 | 0.00 | 30.29 | 30.565 | 30.1 | 41176 |
| 1777329300 | 30.19 | 0.07 | 0.23 | 30.1 | 30.39 | 30.04 | 60267 |
| 1777070100 | 30.12 | 0.2 | 0.67 | 29.9 | 30.21 | 29.5 | 73566 |
| 1776983700 | 29.92 | -0.77 | -2.51 | 30.78 | 30.92 | 29.91 | 77310 |
| 1776897300 | 30.69 | 0.47 | 1.56 | 30.5 | 31.295 | 30.21 | 83582 |
| 1776810900 | 30.22 | -0.84 | -2.70 | 31.06 | 31.41 | 30.155 | 46784 |
| 1776724500 | 31.06 | -0.09 | -0.29 | 31.11 | 31.4 | 31.035 | 68063 |
| 1776465300 | 31.15 | 0.74 | 2.43 | 30.67 | 31.51 | 30.58 | 182305 |
| 1776378900 | 30.41 | -0.44 | -1.43 | 30.8 | 31.11 | 30.371 | 68089 |
| 1776292500 | 30.85 | 0.02 | 0.06 | 31.02 | 31.02 | 30.715 | 42851 |
| 1776206100 | 30.83 | -0.02 | -0.06 | 30.76 | 30.95 | 30.435 | 64549 |
| 1776119700 | 30.85 | -0.11 | -0.36 | 30.89 | 31.14 | 30.63 | 61618 |
| 1775860500 | 30.96 | -0.37 | -1.18 | 31.3 | 31.3 | 30.8 | 84680 |
| 1775774100 | 31.33 | 0.67 | 2.19 | 30.51 | 31.43 | 30.46 | 163382 |
| 1775687700 | 30.66 | 0.75 | 2.51 | 30.49 | 30.94 | 30.49 | 121769 |
| 1775601300 | 29.91 | 0.1 | 0.34 | 29.7 | 30.145 | 29.7 | 98364 |
| 1775514900 | 29.81 | 0.3 | 1.02 | 29.41 | 29.95 | 29.41 | 80421 |
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.
