Premium
First Citizens BancShares Inc (FCNCA)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -126.885 | -5.44960239828 | 2328.335 | 2350.48 | 2180.82 | 79615 | 2278.495186 | CS |
| 4 | 286.45 | 14.9582245431 | 1915 | 2388.78 | 1906.06 | 100614 | 2235.83940277 | CS |
| 12 | 293.46 | 15.3805837557 | 1907.99 | 2388.78 | 1783.15 | 94726 | 2027.93807541 | CS |
| 26 | 498.45 | 29.2689371697 | 1703 | 2388.78 | 1613.8 | 89713 | 1951.39455888 | CS |
| 52 | 720.92 | 48.693373319 | 1480.53 | 2388.78 | 1363.97 | 86914 | 1765.05773194 | CS |
| 156 | 1396.94 | 173.638612323 | 804.51 | 2388.78 | 505.84 | 108853 | 1127.34431767 | CS |
| 260 | 1688.24 | 328.956957191 | 513.21 | 2388.78 | 276.08 | 85977 | 1001.0156886 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730849700 | 1921.51 | 15.55 | 0.82 | 1915 | 1932.525 | 1906.06 | 67279 |
| 1730763300 | 1905.96 | -20.81 | -1.08 | 1927.81 | 1929.425 | 1895.17 | 71563 |
| 1730500500 | 1926.77 | -10.58 | -0.55 | 1935 | 1962.145 | 1923.96 | 75377 |
| 1730414100 | 1937.35 | -36.72 | -1.86 | 2009.765 | 2020.35 | 1935.53 | 85228 |
| 1730327700 | 1974.07 | 32.21 | 1.66 | 1945.265 | 1987.16 | 1945.265 | 86663 |
| 1730241300 | 1941.86 | 15.83 | 0.82 | 1917.625 | 1960.695 | 1916.69 | 114659 |
| 1730154900 | 1926.03 | 44.2 | 2.35 | 1894.14 | 1932.225 | 1893.3201 | 80206 |
| 1729895700 | 1881.83 | 1.89 | 0.10 | 1865.43 | 1909.025 | 1846.155 | 133778 |
| 1729809300 | 1879.94 | -202.66 | -9.73 | 1888 | 1905.47 | 1795.055 | 300189 |
| 1729722900 | 2082.6 | 1.6 | 0.08 | 2084.86 | 2116 | 2074.725 | 80223 |
| 1729636500 | 2081 | 21.99 | 1.07 | 2054.9699 | 2085.2399 | 2042.27 | 61632 |
| 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 | 69000 |
| 1728599700 | 1996.73 | 21.89 | 1.11 | 1975 | 2004.78 | 1975 | 60482 |
| 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 | 59870 |
| 1728340500 | 1945.48 | -4.64 | -0.24 | 1940.34 | 1949.71 | 1912.51 | 73713 |
| 1728081300 | 1950.12 | 87.41 | 4.69 | 1909.72 | 1956.02 | 1904.22 | 92771 |
| 1727994900 | 1862.71 | 35.48 | 1.94 | 1820 | 1865 | 1813.44 | 79154 |
| 1727908500 | 1827.23 | 8.45 | 0.46 | 1815.93 | 1833.11 | 1815.69 | 67833 |
| 1727822100 | 1818.78 | -22.17 | -1.20 | 1834.11 | 1834.11 | 1792.1501 | 72809 |
| 1727735520 | 1840.95 | -4.58 | -0.25 | 1840.24 | 1849.995 | 1814.73 | 102247 |
| 1727476500 | 1845.53 | -31.15 | -1.66 | 1876 | 1881.74 | 1840 | 58426 |
| 1727390100 | 1876.68 | 39.19 | 2.13 | 1845.55 | 1894.59 | 1845.55 | 139153 |
| 1727303700 | 1837.49 | -19.47 | -1.05 | 1860.15 | 1867.15 | 1834.33 | 95480 |
| 1727217300 | 1856.96 | -98.93 | -5.06 | 1952 | 1955.05 | 1853.04 | 171579 |
| 1727130900 | 1955.89 | -9.29 | -0.47 | 1972 | 1996.72 | 1936.575 | 159781 |
| 1726871700 | 1965.18 | 25.61 | 1.32 | 1940.94 | 1968.16 | 1936.09 | 132077 |
| 1726785300 | 1939.57 | 40.62 | 2.14 | 1929.95 | 1943.74 | 1913.31 | 77034 |
| 1726698900 | 1898.95 | -16.19 | -0.85 | 1916.05 | 1940 | 1896.545 | 93127 |
| 1726612500 | 1915.14 | 43.82 | 2.34 | 1890.48 | 1916.2 | 1880.82 | 70151 |
| 1726526100 | 1871.32 | 38.64 | 2.11 | 1840 | 1873.14 | 1839.78 | 67086 |
| 1726266900 | 1832.68 | 7.23 | 0.40 | 1836.35 | 1856.4099 | 1824.23 | 133886 |
| 1726180500 | 1825.45 | 5.85 | 0.32 | 1820.15 | 1862.11 | 1816.109 | 67245 |
| 1726094100 | 1819.6 | -6.37 | -0.35 | 1825.49 | 1833.92 | 1783.15 | 80521 |
| 1726007700 | 1825.97 | -74.71 | -3.93 | 1907.99 | 1907.99 | 1792.18 | 141913 |
| 1725921300 | 1900.68 | 2.58 | 0.14 | 1917.01 | 1931.42 | 1898.74 | 86340 |
| 1725662100 | 1898.1 | -54.32 | -2.78 | 1956.58 | 1956.58 | 1897.05 | 91096 |
| 1725575700 | 1952.42 | -22.67 | -1.15 | 1976.28 | 1976.28 | 1944.3 | 55874 |
| 1725489300 | 1975.09 | -32.76 | -1.63 | 2006.13 | 2020.12 | 1972.14 | 58634 |
| 1725402900 | 2007.85 | -22.85 | -1.13 | 2047.41 | 2047.41 | 1998.03 | 79626 |
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
