Premium
First Citizens BancShares Inc (FCNCO)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 21.94 | 0.13 | 0.60 | 21.94 | 22.29 | 21.75 | 10481 |
| 1745534100 | 21.81 | 0.14 | 0.65 | 21.78 | 21.87 | 21.78 | 3192 |
| 1745447700 | 21.67 | 0.25 | 1.19 | 21.71 | 21.94 | 21.55 | 7653 |
| 1745361300 | 21.4156 | 0.07 | 0.31 | 21.3 | 21.5468 | 21.01 | 14266 |
| 1745274900 | 21.35 | -0.05 | -0.23 | 21.35 | 21.35 | 21.14 | 4720 |
| 1744929300 | 21.4 | 0.27 | 1.28 | 21.18 | 21.52 | 21.0501 | 11535 |
| 1744842900 | 21.13 | 0.28 | 1.34 | 21.03 | 21.25 | 20.8101 | 28024 |
| 1744756500 | 20.85 | 0.01 | 0.05 | 20.97 | 21.02 | 20.71 | 17297 |
| 1744670100 | 20.84 | 0.14 | 0.68 | 20.74 | 21 | 20.64 | 19335 |
| 1744410900 | 20.7 | -0.3 | -1.43 | 20.74 | 20.85 | 20.57 | 9803 |
| 1744324500 | 21 | -0.22 | -1.04 | 20.78 | 21.4299 | 20.78 | 7340 |
| 1744238100 | 21.22 | 0.31 | 1.48 | 20.71 | 21.33 | 20.71 | 14742 |
| 1744151700 | 20.91 | -0.25 | -1.18 | 21.34 | 21.4 | 20.91 | 8539 |
| 1744065300 | 21.16 | -0.4 | -1.86 | 20.61 | 21.49 | 20.61 | 20220 |
| 1743806100 | 21.56 | -0.06 | -0.28 | 21.5 | 21.58 | 20.574 | 45173 |
| 1743719700 | 21.62 | -0.27 | -1.23 | 21.61 | 21.6353 | 21.28 | 37606 |
| 1743633300 | 21.89 | -0.01 | -0.02 | 21.81 | 22.1687 | 21.81 | 7155 |
| 1743546900 | 21.895 | -0.05 | -0.21 | 22.02 | 22.15 | 21.6 | 14583 |
| 1743460500 | 21.94 | -0.17 | -0.77 | 22.11 | 22.11 | 21.83 | 25773 |
| 1743201300 | 22.11 | -0.2 | -0.90 | 22.33 | 22.45 | 22.05 | 16606 |
| 1743114900 | 22.31 | -0.07 | -0.31 | 22.48 | 22.48 | 22.31 | 6484 |
| 1743028500 | 22.38 | -0.34 | -1.50 | 22.76 | 22.76 | 22.32 | 16247 |
| 1742942100 | 22.72 | -0.11 | -0.49 | 22.93 | 22.93 | 22.45 | 18875 |
| 1742855700 | 22.8321 | -0.17 | -0.73 | 22.95 | 22.99 | 22.74 | 6416 |
| 1742596500 | 23 | 0 | 0.00 | 22.96 | 23.1121 | 22.88 | 4867 |
| 1742510100 | 23 | 0.01 | 0.04 | 23.05 | 23.1073 | 22.8 | 4787 |
| 1742423700 | 22.99 | 0.22 | 0.97 | 22.95 | 23.1 | 22.7601 | 6588 |
| 1742337300 | 22.77 | -0.22 | -0.96 | 23.01 | 23.04 | 22.77 | 6426 |
| 1742250900 | 22.99 | 0.01 | 0.04 | 23.11 | 23.11 | 22.74 | 6289 |
| 1741991700 | 22.98 | 0.25 | 1.10 | 22.88 | 22.98 | 22.752 | 17704 |
| 1741905300 | 22.73 | 0.15 | 0.66 | 22.69 | 22.86 | 22.45 | 6903 |
| 1741818900 | 22.58 | 0.19 | 0.85 | 22.46 | 22.61 | 22.3625 | 11742 |
| 1741732500 | 22.39 | 0.11 | 0.49 | 22.37 | 22.5999 | 22.2712 | 12214 |
| 1741646100 | 22.28 | -0.27 | -1.20 | 22.51 | 22.59 | 22.28 | 8096 |
| 1741390500 | 22.55 | -0.13 | -0.57 | 22.76 | 22.761 | 22.52 | 5780 |
| 1741304100 | 22.68 | 0.06 | 0.27 | 22.79 | 22.79 | 22.68 | 1906 |
| 1741217700 | 22.62 | -0.02 | -0.09 | 22.82 | 22.82 | 22.6101 | 20823 |
| 1741131300 | 22.64 | -0.37 | -1.61 | 23 | 23 | 22.6 | 16387 |
| 1741044900 | 23.01 | 0.14 | 0.61 | 22.94 | 23.16 | 22.91 | 4583 |
| 1740785700 | 22.87 | -0.4 | -1.72 | 23.03 | 23.03 | 22.87 | 8253 |
| 1740699300 | 23.27 | -0.06 | -0.26 | 23.33 | 23.33 | 23.26 | 2895 |
| 1740612900 | 23.33 | 0.17 | 0.73 | 23.25 | 23.33 | 23.02 | 5653 |
| 1740526500 | 23.16 | 0.24 | 1.05 | 23 | 23.23 | 22.93 | 11962 |
| 1740440100 | 22.92 | 0.03 | 0.13 | 22.91 | 22.9796 | 22.75 | 9792 |
| 1740180900 | 22.89 | 0.09 | 0.39 | 22.85 | 22.91 | 22.75 | 11948 |
| 1740094500 | 22.8 | -0.01 | -0.04 | 22.85 | 22.8531 | 22.5901 | 4134 |
| 1740008100 | 22.81 | 0.06 | 0.26 | 22.87 | 22.9 | 22.6129 | 14515 |
| 1739921700 | 22.7513 | -0.02 | -0.08 | 22.75 | 22.89 | 22.65 | 16125 |
| 1739576100 | 22.77 | 0.18 | 0.80 | 22.7 | 22.88 | 22.683 | 9246 |
| 1739489700 | 22.59 | 0.09 | 0.39 | 22.46 | 22.7599 | 22.46 | 6010 |
| 1739403300 | 22.5024 | -0.21 | -0.91 | 22.42 | 22.61 | 22.38 | 15925 |
| 1739316900 | 22.71 | 0.08 | 0.35 | 22.58 | 22.85 | 22.58 | 42042 |
| 1739230500 | 22.63 | 0.02 | 0.09 | 22.69 | 22.6999 | 22.5513 | 12101 |
| 1738971300 | 22.61 | -0.04 | -0.18 | 22.6 | 22.7399 | 22.4835 | 20775 |
| 1738884900 | 22.65 | -0.02 | -0.09 | 22.67 | 22.8699 | 22.55 | 15156 |
| 1738798500 | 22.67 | 0.14 | 0.62 | 22.64 | 22.8923 | 22.64 | 13709 |
| 1738712100 | 22.53 | 0.06 | 0.27 | 22.47 | 22.65 | 22.44 | 9715 |
| 1738625700 | 22.47 | -0.06 | -0.27 | 22.43 | 22.715 | 22.42 | 23997 |
| 1738366500 | 22.53 | -0.77 | -3.30 | 23.35 | 23.35 | 22.47 | 145313 |
| 1738280100 | 23.3 | 0.02 | 0.08 | 23.28 | 23.3271 | 23.2044 | 17941 |
| 1738193700 | 23.2811 | -0.04 | -0.17 | 23.1 | 23.2811 | 23.1 | 6164 |
| 1738107300 | 23.32 | 0.07 | 0.30 | 23.19 | 23.3999 | 23.1429 | 8775 |
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
