Premium
Fidelity D and D Bancorp Inc (FDBC)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.24 | -2.43567079159 | 50.91 | 51.26 | 47.69 | 15016 | 49.52195996 | CS |
| 4 | 4.63 | 10.2797513321 | 45.04 | 51.26 | 44.8 | 11095 | 47.97031574 | CS |
| 12 | 6.58 | 15.2703643537 | 43.09 | 51.26 | 41.01 | 8131 | 46.39135163 | CS |
| 26 | 0.13 | 0.262414210739 | 49.54 | 51.26 | 41 | 7687 | 45.41820469 | CS |
| 52 | 8.51 | 20.6754130224 | 41.16 | 51.26 | 39 | 8710 | 44.9122804 | CS |
| 156 | 0.74 | 1.51236460249 | 48.93 | 61.21 | 37 | 9003 | 47.52934813 | CS |
| 260 | -1.9 | -3.68431258484 | 51.57 | 61.21 | 34.1968 | 8649 | 46.15772795 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 49.67 | 1.98 | 4.15 | 48.71 | 49.78 | 48.5 | 19304 |
| 1781735700 | 47.69 | -1.28 | -2.61 | 48.97 | 49.25 | 47.69 | 10134 |
| 1781649300 | 48.97 | -0.77 | -1.55 | 49.93 | 50.5 | 48.691654 | 15231 |
| 1781562900 | 49.74 | -0.21 | -0.42 | 49.86 | 49.86 | 49.3 | 5745 |
| 1781303700 | 49.95 | -0.26 | -0.51 | 50.43 | 50.9664 | 49.7908 | 16912 |
| 1781217300 | 50.205 | -0.38 | -0.74 | 50.91 | 51.26 | 49.02 | 27056 |
| 1781130900 | 50.58 | 0.19 | 0.38 | 50.73 | 50.73 | 45.5 | 9130 |
| 1781044500 | 50.39 | 1.79 | 3.68 | 48.99 | 50.39 | 48.18 | 11445 |
| 1780958100 | 48.6 | 1.05 | 2.21 | 47.98 | 48.8592 | 47.505 | 8984 |
| 1780698900 | 47.55 | 0.57 | 1.21 | 46.97 | 47.78 | 45.6901 | 14185 |
| 1780612500 | 46.98 | 1.36 | 2.98 | 46.12 | 47.005 | 46.12 | 5192 |
| 1780526100 | 45.62 | -1.23 | -2.63 | 46.55 | 46.55 | 45.5 | 10528 |
| 1780439700 | 46.85 | 0.62 | 1.34 | 45.9 | 46.85 | 45.9 | 6304 |
| 1780353300 | 46.23 | -0.48 | -1.03 | 46.77 | 47.045 | 46.23 | 5975 |
| 1780094100 | 46.71 | 0.53 | 1.15 | 45.84 | 47.25 | 45.2567 | 17649 |
| 1780007700 | 46.18 | -0.02 | -0.04 | 45.9 | 46.58 | 45.85 | 12446 |
| 1779921300 | 46.2 | 0.47 | 1.03 | 45.72 | 46.34 | 45.5 | 10079 |
| 1779834900 | 45.73 | 0.22 | 0.48 | 45.51 | 45.835 | 45.195 | 10968 |
| 1779489300 | 45.51 | 0.28 | 0.62 | 45.12 | 45.51 | 44.98 | 6309 |
| 1779402900 | 45.23 | -0.11 | -0.24 | 45.04 | 45.25 | 44.8 | 6532 |
| 1779316500 | 45.34 | 0.06 | 0.13 | 44.47 | 45.5 | 44.47 | 10085 |
| 1779230100 | 45.28 | -0.17 | -0.37 | 45.4 | 45.936 | 45.02 | 5232 |
| 1779143700 | 45.45 | 0.75 | 1.68 | 44.8 | 45.45 | 44.8 | 3797 |
| 1778884500 | 44.7 | -0.38 | -0.84 | 44.7 | 45.215 | 44.7 | 7523 |
| 1778798100 | 45.08 | -0.32 | -0.70 | 45.44 | 45.64 | 44.31 | 32399 |
| 1778711700 | 45.4 | 0.12 | 0.27 | 45.08 | 45.63 | 45.01 | 5331 |
| 1778625300 | 45.28 | 0.27 | 0.60 | 45.01 | 45.64 | 45.01 | 4024 |
| 1778538900 | 45.01 | -0.89 | -1.94 | 46.17 | 46.17 | 45 | 2487 |
| 1778279700 | 45.9 | -0.2 | -0.43 | 45.94 | 46.12 | 45.8 | 4974 |
| 1778193300 | 46.1 | 0.85 | 1.88 | 45.66 | 46.195 | 45.1 | 7000 |
| 1778106900 | 45.25 | -0.44 | -0.96 | 45.83 | 45.93 | 45.04 | 5241 |
| 1778020500 | 45.69 | 0.23 | 0.51 | 45.46 | 46.37 | 45.13 | 9510 |
| 1777934100 | 45.46 | -0.45 | -0.98 | 45.5 | 45.76 | 45.01 | 7393 |
| 1777674900 | 45.91 | 0.82 | 1.82 | 45.05 | 45.91 | 45.01 | 2648 |
| 1777588500 | 45.09 | 0.64 | 1.44 | 44.16 | 46.045 | 44.16 | 11069 |
| 1777502100 | 44.45 | -1.2 | -2.63 | 45.41 | 45.41 | 44.45 | 3845 |
| 1777415700 | 45.65 | -0.1 | -0.22 | 45.23 | 46.58 | 45.23 | 4981 |
| 1777329300 | 45.75 | -0.28 | -0.61 | 45.77 | 46.15 | 44.315 | 6517 |
| 1777070100 | 46.03 | -0.11 | -0.24 | 45.8 | 46.03 | 45.1651 | 2951 |
| 1776983700 | 46.14 | 0.55 | 1.21 | 45.56 | 46.2 | 44.24 | 4996 |
| 1776897300 | 45.59 | 0.12 | 0.26 | 45.13 | 45.7 | 45.13 | 4771 |
| 1776810900 | 45.47 | -0.33 | -0.72 | 45.78 | 45.89 | 45.43 | 5493 |
| 1776724500 | 45.8 | 0.14 | 0.31 | 45.41 | 45.81 | 44.945 | 8129 |
| 1776465300 | 45.66 | 1.66 | 3.77 | 44.48 | 45.66 | 44.26 | 8964 |
| 1776378900 | 44 | -0.78 | -1.74 | 44.46 | 45.09 | 43.99 | 6115 |
| 1776292500 | 44.78 | -0.05 | -0.11 | 45.44 | 45.44 | 44.64 | 4562 |
| 1776206100 | 44.83 | -0.21 | -0.47 | 44.66 | 45.12 | 41.01 | 4889 |
| 1776119700 | 45.04 | -0.95 | -2.07 | 45.68 | 46.07 | 44.8402 | 8003 |
| 1775860500 | 45.99 | -0.59 | -1.27 | 46.31 | 46.31 | 45.46 | 4049 |
| 1775774100 | 46.58 | 0.73 | 1.59 | 45.91 | 46.58 | 42.8968 | 10152 |
| 1775687700 | 45.85 | 1.26 | 2.83 | 43.75 | 46.36 | 43.75 | 10820 |
| 1775601300 | 44.59 | 0.89 | 2.04 | 43.27 | 44.59 | 43.27 | 5861 |
| 1775514900 | 43.7 | 0.04 | 0.09 | 43.42 | 43.73 | 43.06 | 5757 |
| 1775169300 | 43.66 | 0.3 | 0.69 | 43.03 | 44.42 | 42.8 | 5460 |
| 1775082900 | 43.36 | 0.08 | 0.18 | 43.3 | 43.745 | 41.5819 | 4646 |
| 1774996500 | 43.28 | -0.36 | -0.82 | 44.33 | 44.33 | 43.28 | 1905 |
| 1774910100 | 43.64 | 0.85 | 1.99 | 43.14 | 44.1912 | 42.69 | 8400 |
| 1774650900 | 42.79 | -0.54 | -1.25 | 42.87 | 43.07 | 42.115 | 7141 |
| 1774564500 | 43.33 | -0.22 | -0.51 | 43.09 | 43.53 | 43.02 | 3569 |
| 1774478100 | 43.55 | 0.03 | 0.07 | 43.98 | 43.98 | 43.41 | 3854 |
| 1774391700 | 43.52 | -0.79 | -1.78 | 44.58 | 44.58 | 43.455 | 6804 |
| 1774305300 | 44.31 | 2.11 | 5.00 | 43.13 | 44.3256 | 43.12 | 6689 |
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.
