Premium
First Financial Bancorp (FFBC)
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 | -0.35 | -1.07958050586 | 32.42 | 32.66 | 31.13 | 1031542 | 31.64186361 | CS |
| 4 | 1.3 | 4.22489437764 | 30.77 | 32.66 | 29.75 | 919617 | 31.05328337 | CS |
| 12 | 4.55 | 16.5334302326 | 27.52 | 32.66 | 27.2 | 875289 | 30.17900542 | CS |
| 26 | 5.85 | 22.3112128146 | 26.22 | 32.66 | 24.59 | 905101 | 28.73865265 | CS |
| 52 | 8.95 | 38.7110726644 | 23.12 | 32.66 | 22.98 | 707020 | 27.44535788 | CS |
| 156 | 10.82 | 50.9176470588 | 21.25 | 32.66 | 17.23 | 481313 | 25.63334916 | CS |
| 260 | 8.175 | 34.21217828 | 23.895 | 32.66 | 17.23 | 422470 | 24.76472651 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 31.61 | 0.15 | 0.48 | 31.65 | 32.03 | 31.37 | 1721306 |
| 1781735700 | 31.46 | -0.43 | -1.35 | 31.78 | 32.11 | 31.13 | 973878 |
| 1781649300 | 31.89 | 0.18 | 0.57 | 32.119999 | 32.24 | 31.69 | 746988 |
| 1781562900 | 31.71 | -0.59 | -1.83 | 32.42 | 32.659999 | 31.615 | 683997 |
| 1781303700 | 32.299999 | 0.52 | 1.64 | 31.9 | 32.31 | 31.9 | 612359 |
| 1781217300 | 31.78 | 0.23 | 0.73 | 31.65 | 31.93 | 31.405 | 790493 |
| 1781130900 | 31.55 | 0.17 | 0.54 | 31.58 | 31.73 | 31.39 | 845677 |
| 1781044500 | 31.38 | 0.56 | 1.82 | 31.06 | 31.74 | 31.06 | 1033798 |
| 1780958100 | 30.82 | -0.03 | -0.10 | 30.99 | 31.21 | 30.79 | 825799 |
| 1780698900 | 30.85 | 0.31 | 1.02 | 30.56 | 31.11 | 30.465 | 880286 |
| 1780612500 | 30.54 | 0.77 | 2.59 | 30.26 | 30.67 | 30.045 | 1555179 |
| 1780526100 | 29.77 | -0.69 | -2.27 | 30.34 | 30.34 | 29.75 | 887848 |
| 1780439700 | 30.46 | 0.44 | 1.47 | 29.9 | 30.61 | 29.9 | 981126 |
| 1780353300 | 30.02 | -0.74 | -2.41 | 30.24 | 30.43 | 29.93 | 1157022 |
| 1780094100 | 30.76 | -0.08 | -0.26 | 30.79 | 31.035 | 30.68 | 899391 |
| 1780007700 | 30.84 | 0.02 | 0.06 | 31.04 | 31.07 | 30.365 | 592143 |
| 1779921300 | 30.82 | -0.33 | -1.06 | 31.22 | 31.33 | 30.705 | 543982 |
| 1779834900 | 31.15 | 0.42 | 1.37 | 30.77 | 31.23 | 30.77 | 821842 |
| 1779489300 | 30.73 | 0.05 | 0.16 | 30.74 | 30.895 | 30.5 | 631360 |
| 1779402900 | 30.68 | 0.22 | 0.72 | 30.3 | 30.735 | 30.21 | 971466 |
| 1779316500 | 30.46 | 0.61 | 2.04 | 29.94 | 30.7 | 29.51 | 862338 |
| 1779230100 | 29.85 | -0.04 | -0.13 | 29.76 | 30.03 | 29.5 | 635340 |
| 1779143700 | 29.89 | 0.23 | 0.78 | 29.86 | 30.16 | 29.71 | 692908 |
| 1778884500 | 29.66 | -0.45 | -1.49 | 30.07 | 30.12 | 29.53 | 905049 |
| 1778798100 | 30.11 | 0.35 | 1.18 | 30 | 30.36 | 30 | 697212 |
| 1778711700 | 29.76 | -0.16 | -0.53 | 29.87 | 30 | 29.57 | 907787 |
| 1778625300 | 29.92 | -0.19 | -0.63 | 30.19 | 30.24 | 29.4 | 756399 |
| 1778538900 | 30.11 | -0.49 | -1.60 | 30.75 | 30.75 | 30.01 | 877832 |
| 1778279700 | 30.6 | 0.17 | 0.56 | 30.63 | 30.68 | 30.285 | 777487 |
| 1778193300 | 30.43 | -0.24 | -0.78 | 30.66 | 30.94 | 30.395 | 729396 |
| 1778106900 | 30.67 | 0.23 | 0.76 | 30.84 | 31.02 | 30.5 | 925397 |
| 1778020500 | 30.44 | 0.43 | 1.43 | 30.05 | 30.58 | 30.005 | 579925 |
| 1777934100 | 30.01 | -0.4 | -1.32 | 30.56 | 30.56 | 29.92 | 626273 |
| 1777674900 | 30.41 | 0.13 | 0.43 | 30.31 | 30.65 | 29.8977 | 662430 |
| 1777588500 | 30.28 | 0.37 | 1.24 | 29.73 | 30.455 | 29.61 | 808953 |
| 1777502100 | 29.91 | -0.91 | -2.95 | 30.62 | 30.8 | 29.79 | 662133 |
| 1777415700 | 30.82 | 0.07 | 0.23 | 31.01 | 31.22 | 30.65 | 699859 |
| 1777329300 | 30.75 | 0.17 | 0.56 | 30.64 | 30.995 | 30.58 | 811640 |
| 1777070100 | 30.58 | 0.72 | 2.41 | 30.79 | 30.86 | 29.88 | 1513863 |
| 1776983700 | 29.86 | 0.81 | 2.79 | 29.3 | 29.97 | 29.035 | 1133982 |
| 1776897300 | 29.05 | -0.18 | -0.62 | 29.34 | 29.48 | 28.97 | 480259 |
| 1776810900 | 29.23 | -0.44 | -1.48 | 29.65 | 29.86 | 29.13 | 868009 |
| 1776724500 | 29.67 | -0.09 | -0.30 | 29.47 | 30.12 | 29.4043 | 595616 |
| 1776465300 | 29.76 | 0.82 | 2.83 | 29.22 | 30.295 | 28.98 | 4509937 |
| 1776378900 | 28.94 | -0.15 | -0.52 | 28.91 | 29.05 | 28.82 | 874184 |
| 1776292500 | 29.09 | -0.25 | -0.85 | 29.17 | 29.34 | 28.795 | 904205 |
| 1776206100 | 29.34 | -0.16 | -0.54 | 29.38 | 29.465 | 29.06 | 447285 |
| 1776119700 | 29.5 | 0.11 | 0.37 | 29.47 | 29.53 | 29.0315 | 486162 |
| 1775860500 | 29.39 | -0.46 | -1.54 | 29.8 | 29.8 | 29.31 | 625594 |
| 1775774100 | 29.85 | 0.63 | 2.16 | 28.99 | 29.94 | 28.99 | 766143 |
| 1775687700 | 29.22 | 0.78 | 2.74 | 29.43 | 29.605 | 29.19 | 1086292 |
| 1775601300 | 28.44 | -0.15 | -0.52 | 28.47 | 28.6 | 28.28 | 714355 |
| 1775514900 | 28.59 | 0.51 | 1.82 | 28.06 | 28.61 | 27.88 | 560045 |
| 1775169300 | 28.08 | 0.02 | 0.07 | 27.78 | 28.13 | 27.6 | 667284 |
| 1775082900 | 28.06 | 0.18 | 0.65 | 27.82 | 28.41 | 27.78 | 757219 |
| 1774996500 | 27.88 | 0.58 | 2.12 | 27.73 | 28.05 | 27.44 | 502569 |
| 1774910100 | 27.3 | 0.05 | 0.18 | 27.52 | 27.63 | 27.2 | 624159 |
| 1774650900 | 27.25 | -0.45 | -1.62 | 27.53 | 27.79 | 27.23 | 624700 |
| 1774564500 | 27.7 | 0.06 | 0.22 | 27.35 | 27.77 | 27.35 | 609370 |
| 1774478100 | 27.64 | 0.32 | 1.17 | 27.6 | 27.7 | 27.32 | 591513 |
| 1774391700 | 27.32 | 0.25 | 0.92 | 26.85 | 27.65 | 26.85 | 699976 |
| 1774305300 | 27.07 | 0.37 | 1.39 | 27.15 | 27.78 | 27 | 888217 |
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.
