Premium
First Financial Bancorp (FFBC)
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 | -0.305 | -1.0817520837 | 28.195 | 28.44 | 27.73 | 270212 | 27.99299997 | CS |
| 4 | 0.05 | 0.179597701149 | 27.84 | 29.21 | 27.05 | 391482 | 28.10907967 | CS |
| 12 | -2.17 | -7.21889554225 | 30.06 | 30.28 | 25.3 | 416884 | 27.90052877 | CS |
| 26 | 2.81 | 11.2041467305 | 25.08 | 31.18 | 23.83 | 413086 | 27.00260134 | CS |
| 52 | 5.93 | 27.0036429872 | 21.96 | 31.18 | 20.59 | 386331 | 25.12507219 | CS |
| 156 | 2.73 | 10.8505564388 | 25.16 | 31.18 | 17.23 | 351299 | 23.23605312 | CS |
| 260 | 3.39 | 13.8367346939 | 24.5 | 31.18 | 10.83 | 378643 | 21.23591597 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 27.89 | -0.3 | -1.06 | 27.77 | 28.095 | 27.52 | 239029 |
| 1739921700 | 28.19 | 0.22 | 0.79 | 27.95 | 28.4 | 27.885 | 248064 |
| 1739576100 | 27.97 | -0.1 | -0.36 | 28.35 | 28.44 | 27.9 | 204166 |
| 1739489700 | 28.07 | 0.27 | 0.97 | 28.02 | 28.09 | 27.73 | 285741 |
| 1739403300 | 27.8 | -0.81 | -2.83 | 28.195 | 28.24 | 27.79 | 342875 |
| 1739316900 | 28.61 | 0.31 | 1.10 | 28.11 | 28.74 | 28.02 | 340180 |
| 1739230500 | 28.3 | -0.31 | -1.08 | 28.53 | 28.64 | 28.21 | 334848 |
| 1738971300 | 28.61 | -0.43 | -1.48 | 28.82 | 28.82 | 28.22 | 268294 |
| 1738884900 | 29.04 | 0.24 | 0.83 | 28.98 | 29.21 | 28.59 | 434865 |
| 1738798500 | 28.8 | 0.56 | 1.98 | 28.41 | 28.81 | 27.99 | 404426 |
| 1738712100 | 28.24 | 0.84 | 3.07 | 27.42 | 28.26 | 27.37 | 347544 |
| 1738625700 | 27.4 | -0.62 | -2.21 | 27.27 | 27.75 | 27.05 | 314514 |
| 1738366500 | 28.02 | 0.17 | 0.61 | 27.86 | 28.155 | 27.79 | 570277 |
| 1738280100 | 27.85 | 0.19 | 0.69 | 27.96 | 28.14 | 27.65 | 317251 |
| 1738193700 | 27.66 | -0.07 | -0.25 | 27.6 | 28.28 | 27.4 | 484298 |
| 1738107300 | 27.73 | -0.5 | -1.77 | 28.1 | 28.39 | 27.65 | 576025 |
| 1738020900 | 28.23 | 0.5 | 1.80 | 27.99 | 28.62 | 27.905 | 661678 |
| 1737761700 | 27.73 | -0.22 | -0.79 | 28.3 | 28.84 | 27.59 | 527936 |
| 1737675300 | 27.95 | 0 | 0.00 | 27.95 | 27.95 | 27.95 | 0 |
| 1737588900 | 27.95 | -0.12 | -0.43 | 27.84 | 28.09 | 27.675 | 383690 |
| 1737502500 | 28.07 | 0.12 | 0.43 | 28.15 | 28.6 | 28.03 | 405045 |
| 1737156900 | 27.95 | 0.4 | 1.45 | 27.95 | 28.02 | 27.445 | 1135816 |
| 1737070500 | 27.55 | -0.01 | -0.04 | 27.42 | 27.62 | 27.23 | 736279 |
| 1736984100 | 27.56 | 0.34 | 1.25 | 28.02 | 28.08 | 27.27 | 441516 |
| 1736897700 | 27.22 | 1.13 | 4.33 | 26.35 | 27.24 | 26.35 | 395494 |
| 1736811300 | 26.09 | 0.4 | 1.56 | 25.52 | 26.11 | 25.49 | 376463 |
| 1736552100 | 25.69 | -0.79 | -2.98 | 25.8772 | 26.02 | 25.3 | 446170 |
| 1736379300 | 26.48 | 0.02 | 0.08 | 26.12 | 26.63 | 26.03 | 247654 |
| 1736292900 | 26.46 | -0.17 | -0.64 | 26.79 | 26.79 | 26.12 | 363114 |
| 1736206500 | 26.63 | -0.1 | -0.37 | 27.03 | 27.1 | 26.545 | 374245 |
| 1735947300 | 26.73 | 0.27 | 1.02 | 26.485 | 26.78 | 26.005 | 277622 |
| 1735860900 | 26.46 | -0.42 | -1.56 | 27.25 | 27.25 | 26.38 | 252456 |
| 1735688100 | 26.88 | -0.1 | -0.37 | 27.03 | 27.23 | 26.7946 | 188767 |
| 1735601700 | 26.98 | -0.11 | -0.41 | 27 | 27.16 | 26.6001 | 185316 |
| 1735342500 | 27.09 | -0.42 | -1.53 | 27.37 | 27.55 | 26.76 | 310252 |
| 1735256100 | 27.51 | 0.11 | 0.40 | 27.18 | 27.59 | 27.03 | 197699 |
| 1735077840 | 27.4 | 0.16 | 0.59 | 27.22 | 27.405 | 26.98 | 174582 |
| 1734996900 | 27.24 | -0.07 | -0.26 | 27.16 | 27.32 | 26.97 | 348238 |
| 1734737700 | 27.31 | 0.49 | 1.83 | 26.68 | 27.62 | 26.68 | 2087923 |
| 1734651300 | 26.82 | -0.14 | -0.52 | 27.37 | 27.735 | 26.81 | 412162 |
| 1734564900 | 26.96 | -1.63 | -5.70 | 28.73 | 28.91 | 26.82 | 635856 |
| 1734478500 | 28.59 | -0.68 | -2.32 | 29.03 | 29.27 | 28.48 | 378501 |
| 1734392100 | 29.27 | 0.33 | 1.14 | 28.94 | 29.28 | 28.8 | 307062 |
| 1734132900 | 28.94 | -0.03 | -0.10 | 28.955 | 29.08 | 28.62 | 287731 |
| 1734046500 | 28.97 | -0.34 | -1.16 | 29.43 | 30.17 | 28.95 | 325081 |
| 1733960100 | 29.31 | 0.37 | 1.28 | 29.195 | 29.525 | 28.97 | 732011 |
| 1733873700 | 28.94 | -0.01 | -0.03 | 28.95 | 29.445 | 28.67 | 462912 |
| 1733787300 | 28.95 | -0.11 | -0.38 | 29.24 | 29.47 | 28.925 | 334473 |
| 1733528100 | 29.06 | 0.14 | 0.48 | 29.15 | 29.2 | 28.7 | 258089 |
| 1733441700 | 28.92 | -0.22 | -0.75 | 29.03 | 29.42 | 28.9 | 402733 |
| 1733355300 | 29.14 | 0.3 | 1.04 | 29.02 | 29.22 | 28.77 | 337836 |
| 1733268900 | 28.84 | -0.47 | -1.60 | 29.465 | 29.48 | 28.72 | 289765 |
| 1733182500 | 29.31 | -0.22 | -0.75 | 29.31 | 29.66 | 29.05 | 430970 |
| 1732917840 | 29.53 | -0.18 | -0.61 | 30 | 30 | 29.3395 | 247648 |
| 1732750500 | 29.71 | -0.11 | -0.37 | 30.06 | 30.28 | 29.65 | 260720 |
| 1732664100 | 29.82 | -0.52 | -1.71 | 30.1 | 30.18 | 29.75 | 276194 |
| 1732577700 | 30.34 | 0.48 | 1.61 | 30.405 | 31.18 | 30.32 | 695502 |
| 1732318500 | 29.86 | 0.5 | 1.70 | 29.495 | 29.98 | 29.38 | 356250 |
| 1732232100 | 29.36 | 0.69 | 2.41 | 29 | 29.67 | 28.9 | 486892 |
| 1732145700 | 28.67 | -0.12 | -0.42 | 28.82 | 28.84 | 28.32 | 220097 |
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
