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 | -17.93 | -0.818452380952 | 2190.72 | 2245.335 | 2110.46 | 55017 | 2182.63401781 | CS |
| 4 | 65.92 | 3.12881193429 | 2106.87 | 2412.9292 | 2030.92 | 73423 | 2171.71478835 | CS |
| 12 | -23.66 | -1.07719274284 | 2196.45 | 2412.9292 | 2024.01 | 79851 | 2181.53254917 | CS |
| 26 | 311.88 | 16.7595423744 | 1860.91 | 2412.9292 | 1783.15 | 87193 | 2052.45698453 | CS |
| 52 | 657.12 | 43.3550838903 | 1515.67 | 2412.9292 | 1438.08 | 85289 | 1879.72070075 | CS |
| 156 | 1387.94 | 176.841434669 | 784.85 | 2412.9292 | 505.84 | 103748 | 1197.81540867 | CS |
| 260 | 1637.99 | 306.280852655 | 534.8 | 2412.9292 | 276.08 | 87573 | 1043.58101623 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738798500 | 2172.79 | 23.07 | 1.07 | 2164.9899 | 2180.04 | 2151.575 | 48232 |
| 1738712100 | 2149.7199 | 7.71 | 0.36 | 2110.46 | 2163.86 | 2110.46 | 44488 |
| 1738625700 | 2142.01 | -62.68 | -2.84 | 2135.25 | 2173.2899 | 2135 | 61278 |
| 1738366500 | 2204.69 | -13.61 | -0.61 | 2210 | 2245.335 | 2202.7 | 41405 |
| 1738280100 | 2218.3 | 18.36 | 0.83 | 2217.08 | 2231.695 | 2202.79 | 56065 |
| 1738193700 | 2199.94 | 20.76 | 0.95 | 2190.7199 | 2222.51 | 2175.4 | 68369 |
| 1738107300 | 2179.18 | -3.12 | -0.14 | 2160.01 | 2197.585 | 2119.2375 | 108736 |
| 1738020900 | 2182.3 | -42.7 | -1.92 | 2183.95 | 2217 | 2162.295 | 124880 |
| 1737761700 | 2225 | 6.89 | 0.31 | 2315.61 | 2412.9292 | 2223.04 | 151170 |
| 1737675300 | 2218.11 | 0 | 0.00 | 2218.11 | 2218.11 | 2218.11 | 0 |
| 1737588900 | 2218.11 | -13.03 | -0.58 | 2227.79 | 2234.7399 | 2204.56 | 68516 |
| 1737502500 | 2231.14 | 42.2 | 1.93 | 2204.4699 | 2250.0099 | 2204.4699 | 75825 |
| 1737156900 | 2188.94 | 32.93 | 1.53 | 2160.07 | 2192.9 | 2154.16 | 51697 |
| 1737070500 | 2156.01 | 3.49 | 0.16 | 2141.89 | 2172.01 | 2099.11 | 59960 |
| 1736984100 | 2152.52 | 12.52 | 0.59 | 2197.9899 | 2204.215 | 2131.67 | 85812 |
| 1736897700 | 2140 | 54.39 | 2.61 | 2120 | 2144.93 | 2093.5201 | 56991 |
| 1736811300 | 2085.61 | 21.81 | 1.06 | 2030.92 | 2088.78 | 2030.92 | 67901 |
| 1736552100 | 2063.8 | -30.2 | -1.44 | 2068 | 2083.34 | 2040.28 | 69192 |
| 1736379300 | 2094 | -22.86 | -1.08 | 2102.65 | 2111.655 | 2089.51 | 51447 |
| 1736292900 | 2116.86 | -32.89 | -1.53 | 2161.67 | 2161.67 | 2109.265 | 84828 |
| 1736206500 | 2149.75 | -0.87 | -0.04 | 2175.42 | 2204.75 | 2127.9899 | 91955 |
| 1735947300 | 2150.62 | 48.06 | 2.29 | 2101.56 | 2152.91 | 2089.83 | 47808 |
| 1735860900 | 2102.56 | -10.46 | -0.50 | 2121.0861 | 2139.635 | 2098.64 | 48282 |
| 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 | 63914 |
| 1735342500 | 2132.44 | -20.7 | -0.96 | 2140.98 | 2155.69 | 2117.305 | 41261 |
| 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 | 2113.9701 | 2132.38 | 2099.04 | 48543 |
| 1734737700 | 2130.51 | 59.57 | 2.88 | 2033.6501 | 2131 | 2033.6501 | 160319 |
| 1734651300 | 2070.94 | 41.58 | 2.05 | 2043.315 | 2099.82 | 2043.315 | 119976 |
| 1734564900 | 2029.36 | -78.58 | -3.73 | 2127.9899 | 2133.23 | 2024.01 | 79239 |
| 1734478500 | 2107.94 | -15.5 | -0.73 | 2114.065 | 2114.065 | 2088.035 | 140569 |
| 1734392100 | 2123.44 | 36.53 | 1.75 | 2100.53 | 2128.66 | 2087.905 | 90160 |
| 1734132900 | 2086.91 | 12.03 | 0.58 | 2070.01 | 2091.86 | 2069.94 | 55916 |
| 1734046500 | 2074.88 | -22.79 | -1.09 | 2104.02 | 2104.02 | 2062.515 | 73572 |
| 1733960100 | 2097.67 | -23.38 | -1.10 | 2123.33 | 2139.52 | 2084.9699 | 122886 |
| 1733873700 | 2121.05 | -31.36 | -1.46 | 2158.9699 | 2180.355 | 2115.68 | 82179 |
| 1733787300 | 2152.41 | -44.19 | -2.01 | 2202.78 | 2205 | 2152.36 | 91070 |
| 1733528100 | 2196.6 | 0.97 | 0.04 | 2194.83 | 2204.7 | 2177 | 53638 |
| 1733441700 | 2195.63 | -2.29 | -0.10 | 2207.9899 | 2234.925 | 2194.3 | 54957 |
| 1733355300 | 2197.92 | -11.97 | -0.54 | 2201.85 | 2201.85 | 2138.81 | 84299 |
| 1733268900 | 2209.89 | -13.32 | -0.60 | 2214.23 | 2225.14 | 2180.82 | 107272 |
| 1733182500 | 2223.21 | -71.79 | -3.13 | 2301.03 | 2301.03 | 2221.15 | 118051 |
| 1732917840 | 2295 | -13.48 | -0.58 | 2317.85 | 2320 | 2289.9699 | 67123 |
| 1732750500 | 2308.48 | -17.48 | -0.75 | 2344.25 | 2350.48 | 2308.48 | 51935 |
| 1732664100 | 2325.96 | -15.06 | -0.64 | 2328.335 | 2350.27 | 2314.23 | 81352 |
| 1732577700 | 2341.02 | -12.06 | -0.51 | 2352.94 | 2388.78 | 2321.1801 | 177754 |
| 1732318500 | 2353.08 | 28.85 | 1.24 | 2340 | 2363.9 | 2323.55 | 92353 |
| 1732232100 | 2324.23 | 65.56 | 2.90 | 2271.21 | 2325.84 | 2271.21 | 91712 |
| 1732145700 | 2258.67 | 40.94 | 1.85 | 2220.3 | 2268.37 | 2211.36 | 113915 |
| 1732059300 | 2217.73 | 23.31 | 1.06 | 2182.8 | 2240.35 | 2182.8 | 87623 |
| 1731972900 | 2194.42 | -6.04 | -0.27 | 2213.45 | 2222.21 | 2175.535 | 79159 |
| 1731713700 | 2200.46 | 48.44 | 2.25 | 2169.8 | 2203.18 | 2164.06 | 63206 |
| 1731627300 | 2152.02 | -11.05 | -0.51 | 2166.1 | 2180.05 | 2138.2399 | 81773 |
| 1731540900 | 2163.07 | -12.38 | -0.57 | 2195.61 | 2224.33 | 2160.8449 | 59264 |
| 1731454500 | 2175.45 | -17.62 | -0.80 | 2219.17 | 2219.17 | 2166.46 | 109340 |
| 1731368100 | 2193.07 | 27.42 | 1.27 | 2208.39 | 2208.51 | 2184.77 | 100555 |
| 1731108900 | 2165.65 | -7.22 | -0.33 | 2182.25 | 2182.25 | 2153.19 | 78343 |
| 1731022500 | 2172.87 | -99.75 | -4.39 | 2236.61 | 2253.19 | 2167.16 | 124062 |
| 1730936100 | 2272.62 | 351.11 | 18.27 | 2133.68 | 2275.9 | 2109.0201 | 266870 |
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
