Premium
First Citizens BancShares Inc (FCNCA)
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 | 9.64 | 0.450261095386 | 2140.98 | 2155.69 | 2098.64 | 51166 | 2114.43942511 | CS |
| 4 | -44.21 | -2.01427901022 | 2194.83 | 2205 | 2024.01 | 77618 | 2111.53464819 | CS |
| 12 | 146 | 7.28317586375 | 2004.62 | 2388.78 | 1795.055 | 89056 | 2119.73916916 | CS |
| 26 | 413.25 | 23.7859523302 | 1737.37 | 2388.78 | 1669.15 | 90097 | 2015.48758284 | CS |
| 52 | 723.45 | 50.6912280948 | 1427.17 | 2388.78 | 1363.97 | 86659 | 1816.54742212 | CS |
| 156 | 1313.95 | 157.045191055 | 836.67 | 2388.78 | 505.84 | 108620 | 1153.78140869 | CS |
| 260 | 1617.62 | 303.493433396 | 533 | 2388.78 | 276.08 | 86590 | 1021.96177259 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 2150.62 | 48.06 | 2.29 | 2109.2199 | 2152.91 | 2089.83 | 48213 |
| 1735860900 | 2102.56 | -10.46 | -0.50 | 2128 | 2139.635 | 2098.64 | 48540 |
| 1735688100 | 2113.02 | 0.09 | 0.00 | 2116.61 | 2134.13 | 2108.185 | 51208 |
| 1735601700 | 2112.93 | -19.51 | -0.91 | 2121.02 | 2143.78 | 2099.61 | 63991 |
| 1735342500 | 2132.44 | -20.7 | -0.96 | 2144.93 | 2155.69 | 2117.305 | 41546 |
| 1735256100 | 2153.14 | 0.16 | 0.01 | 2136.88 | 2157.21 | 2131.9899 | 43789 |
| 1735077840 | 2152.98 | 25.02 | 1.18 | 2116.89 | 2159.61 | 2116.89 | 30598 |
| 1734996900 | 2127.96 | -2.55 | -0.12 | 2136.92 | 2137.03 | 2099.04 | 48953 |
| 1734737700 | 2130.51 | 59.57 | 2.88 | 2053.18 | 2131 | 2033.6501 | 160969 |
| 1734651300 | 2070.94 | 41.58 | 2.05 | 2033.25 | 2099.82 | 2033.25 | 121156 |
| 1734564900 | 2029.36 | -78.58 | -3.73 | 2129.82 | 2133.23 | 2024.01 | 80025 |
| 1734478500 | 2107.94 | -15.5 | -0.73 | 2134.98 | 2134.98 | 2088.035 | 141218 |
| 1734392100 | 2123.44 | 36.53 | 1.75 | 2088.6 | 2128.66 | 2079.96 | 90540 |
| 1734132900 | 2086.91 | 12.03 | 0.58 | 2070.01 | 2091.86 | 2069.94 | 56224 |
| 1734046500 | 2074.88 | -22.79 | -1.09 | 2103.15 | 2104.02 | 2062.515 | 73832 |
| 1733960100 | 2097.67 | -23.38 | -1.10 | 2131 | 2139.52 | 2084.9699 | 123073 |
| 1733873700 | 2121.05 | -31.36 | -1.46 | 2171.44 | 2180.355 | 2115.68 | 82637 |
| 1733787300 | 2152.41 | -44.19 | -2.01 | 2196.6 | 2205 | 2152.36 | 92175 |
| 1733528100 | 2196.6 | 0.97 | 0.04 | 2207.94 | 2207.94 | 2177 | 53977 |
| 1733441700 | 2195.63 | -2.29 | -0.10 | 2216.11 | 2234.925 | 2194.3 | 55367 |
| 1733355300 | 2197.92 | -11.97 | -0.54 | 2201.85 | 2204 | 2138.81 | 84782 |
| 1733268900 | 2209.89 | -13.32 | -0.60 | 2243.95 | 2243.95 | 2180.82 | 108009 |
| 1733182500 | 2223.21 | -71.79 | -3.13 | 2301.03 | 2329.015 | 2221.15 | 118716 |
| 1732917840 | 2295 | -13.48 | -0.58 | 2317.85 | 2320 | 2289.9699 | 67738 |
| 1732750500 | 2308.48 | -17.48 | -0.75 | 2344.25 | 2350.48 | 2308.48 | 52279 |
| 1732664100 | 2325.96 | -15.06 | -0.64 | 2325.94 | 2350.27 | 2314.23 | 81736 |
| 1732577700 | 2341.02 | -12.06 | -0.51 | 2352.94 | 2388.78 | 2321.1801 | 177905 |
| 1732318500 | 2353.08 | 28.85 | 1.24 | 2296.34 | 2363.9 | 2296.34 | 93166 |
| 1732232100 | 2324.23 | 65.56 | 2.90 | 2265.75 | 2325.84 | 2264.305 | 92742 |
| 1732145700 | 2258.67 | 40.94 | 1.85 | 2211.36 | 2268.37 | 2211.36 | 114242 |
| 1732059300 | 2217.73 | 23.31 | 1.06 | 2162.98 | 2240.35 | 2162.98 | 87867 |
| 1731972900 | 2194.42 | -6.04 | -0.27 | 2213.45 | 2222.21 | 2175.535 | 79202 |
| 1731713700 | 2200.46 | 48.44 | 2.25 | 2169.8 | 2203.18 | 2155.34 | 63438 |
| 1731627300 | 2152.02 | -11.05 | -0.51 | 2174.73 | 2180.05 | 2138.2399 | 82152 |
| 1731540900 | 2163.07 | -12.38 | -0.57 | 2196.45 | 2224.33 | 2160.8449 | 60287 |
| 1731454500 | 2175.45 | -17.62 | -0.80 | 2222.62 | 2222.62 | 2166.46 | 109693 |
| 1731368100 | 2193.07 | 27.42 | 1.27 | 2207.68 | 2208.51 | 2184.77 | 101138 |
| 1731108900 | 2165.65 | -7.22 | -0.33 | 2182.25 | 2182.25 | 2153.19 | 78960 |
| 1731022500 | 2172.87 | -99.75 | -4.39 | 2245.18 | 2253.19 | 2167.16 | 125305 |
| 1730936100 | 2272.62 | 351.11 | 18.27 | 2051.55 | 2275.9 | 2051.55 | 262902 |
| 1730849700 | 1921.51 | 15.55 | 0.82 | 1901.01 | 1932.525 | 1901.01 | 67821 |
| 1730763300 | 1905.96 | -20.81 | -1.08 | 1927.81 | 1929.425 | 1895.17 | 71963 |
| 1730500500 | 1926.77 | -10.58 | -0.55 | 1935 | 1962.145 | 1923.96 | 76168 |
| 1730414100 | 1937.35 | -36.72 | -1.86 | 1986.34 | 2020.35 | 1935.53 | 85815 |
| 1730327700 | 1974.07 | 32.21 | 1.66 | 1930.88 | 1987.16 | 1930.88 | 87240 |
| 1730241300 | 1941.86 | 15.83 | 0.82 | 1908.4 | 1960.695 | 1908.4 | 115068 |
| 1730154900 | 1926.03 | 44.2 | 2.35 | 1882.82 | 1932.225 | 1876.37 | 83759 |
| 1729895700 | 1881.83 | 1.89 | 0.10 | 1865.43 | 1909.025 | 1846.155 | 133778 |
| 1729809300 | 1879.94 | -202.66 | -9.73 | 1950 | 1950 | 1795.055 | 305595 |
| 1729722900 | 2082.6 | 1.6 | 0.08 | 2084.86 | 2116 | 2074.725 | 80727 |
| 1729636500 | 2081 | 21.99 | 1.07 | 2043.21 | 2085.2399 | 2033.0566 | 62487 |
| 1729550100 | 2059.01 | -56 | -2.65 | 2128 | 2128 | 2057.01 | 56691 |
| 1729290900 | 2115.01 | 29.74 | 1.43 | 2080.01 | 2119.16 | 2078.275 | 62784 |
| 1729204500 | 2085.27 | 41.46 | 2.03 | 2054 | 2092.05 | 2045.175 | 64429 |
| 1729118100 | 2043.81 | 17.23 | 0.85 | 2044.74 | 2058 | 2030.12 | 63417 |
| 1729031700 | 2026.58 | -8.85 | -0.43 | 2042 | 2087.42 | 2026.58 | 57684 |
| 1728945300 | 2035.43 | 14.33 | 0.71 | 2023 | 2041.135 | 2023 | 57346 |
| 1728686100 | 2021.1 | 24.37 | 1.22 | 2004.62 | 2046.56 | 1999.22 | 70301 |
| 1728599700 | 1996.73 | 21.89 | 1.11 | 1974.84 | 2004.78 | 1971.95 | 60789 |
| 1728513300 | 1974.84 | 34.94 | 1.80 | 1935.01 | 2003.2 | 1935.01 | 59946 |
| 1728426900 | 1939.9 | -5.58 | -0.29 | 1949.69 | 1969.03 | 1936.7 | 62622 |
| 1728340500 | 1945.48 | -4.64 | -0.24 | 1940.34 | 1949.71 | 1912.51 | 74240 |
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
![Logo de ALICE [My Neighbor Alice] (ALICEUSD).](/common/images/company/COIN_ALICEUSD.png){kind=small}
