Premium
First Financial Bankshares Inc (FFIN)
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 | 0.11 | 0.266537436394 | 41.27 | 43.57 | 40.64 | 589963 | 42.06762325 | CS |
| 4 | 2.56 | 6.59453889748 | 38.82 | 43.57 | 35.51 | 532194 | 39.31029996 | CS |
| 12 | 5.86 | 16.4977477477 | 35.52 | 43.57 | 34.77 | 486621 | 37.74295479 | CS |
| 26 | 9.18 | 28.5093167702 | 32.2 | 43.57 | 27.62 | 562077 | 34.4903082 | CS |
| 52 | 14.55 | 54.2303391726 | 26.83 | 43.57 | 25.99 | 530290 | 32.46996471 | CS |
| 156 | -13.44 | -24.5165997811 | 54.82 | 55 | 22.84 | 504373 | 34.95416343 | CS |
| 260 | 6.66 | 19.1820276498 | 34.72 | 55 | 20.9888 | 497606 | 35.77121137 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731627300 | 41.38 | -0.43 | -1.03 | 41.79 | 42 | 41.22 | 418073 |
| 1731540900 | 41.81 | -0.68 | -1.60 | 43.02 | 43.35 | 41.7 | 510928 |
| 1731454500 | 42.49 | -0.42 | -0.98 | 42.85 | 43.57 | 42.23 | 935769 |
| 1731368100 | 42.91 | 1.61 | 3.90 | 42.02 | 43.5 | 42.02 | 532151 |
| 1731108900 | 41.3 | 0.46 | 1.13 | 41.27 | 41.6 | 40.64 | 552895 |
| 1731022500 | 40.84 | -1.15 | -2.74 | 41.5 | 41.71 | 40.5 | 798213 |
| 1730936100 | 41.99 | 5.25 | 14.29 | 38.78 | 42.02 | 38.78 | 1556837 |
| 1730849700 | 36.74 | 0.66 | 1.83 | 36.07 | 36.76 | 35.99 | 377241 |
| 1730763300 | 36.08 | -0.37 | -1.02 | 36.36 | 36.42 | 35.51 | 397803 |
| 1730500500 | 36.45 | 0.31 | 0.86 | 36.35 | 36.58 | 36.02 | 545881 |
| 1730414100 | 36.14 | -0.52 | -1.42 | 36.74 | 36.75 | 36.1 | 279569 |
| 1730327700 | 36.66 | 0.27 | 0.74 | 36.32 | 37.2 | 36.32 | 349783 |
| 1730241300 | 36.39 | -0.42 | -1.14 | 36.5 | 36.74 | 36.245 | 418164 |
| 1730154900 | 36.81 | 0.68 | 1.88 | 36.59 | 36.97 | 36.25 | 471840 |
| 1729895700 | 36.13 | -0.75 | -2.03 | 37.26 | 37.35 | 35.98 | 357693 |
| 1729809300 | 36.88 | -0.38 | -1.02 | 37.29 | 37.32 | 36.63 | 800927 |
| 1729722900 | 37.26 | 0.18 | 0.49 | 36.83 | 37.375 | 36.72 | 274470 |
| 1729636500 | 37.08 | 0.06 | 0.16 | 36.95 | 37.28 | 36.84 | 267375 |
| 1729550100 | 37.02 | -1.38 | -3.59 | 38.69 | 38.69 | 36.95 | 381442 |
| 1729290900 | 38.4 | -0.45 | -1.16 | 38.82 | 38.875 | 38.05 | 416834 |
| 1729204500 | 38.85 | 0.1 | 0.26 | 38.36 | 38.995 | 38.19 | 358983 |
| 1729118100 | 38.75 | 0.66 | 1.73 | 38.44 | 39.14 | 38.31 | 508438 |
| 1729031700 | 38.09 | 0.56 | 1.49 | 37.77 | 38.89 | 37.5 | 542509 |
| 1728945300 | 37.53 | 0.35 | 0.94 | 37.4 | 37.89 | 36.92 | 244392 |
| 1728686100 | 37.18 | 1.02 | 2.82 | 36.35 | 37.44 | 36.18 | 426777 |
| 1728599700 | 36.16 | -0.2 | -0.55 | 36.19 | 36.26 | 35.74 | 309555 |
| 1728513300 | 36.36 | 0.68 | 1.91 | 35.67 | 36.58 | 35.57 | 296755 |
| 1728426900 | 35.68 | -0.29 | -0.81 | 36.02 | 36.28 | 35.66 | 221277 |
| 1728340500 | 35.97 | 0.08 | 0.22 | 35.65 | 36.135 | 35.61 | 400747 |
| 1728081300 | 35.89 | 0.4 | 1.13 | 36.29 | 36.46 | 35.755 | 379861 |
| 1727994900 | 35.49 | -0.09 | -0.25 | 35.28 | 35.75 | 35.125 | 299254 |
| 1727908500 | 35.58 | -0.59 | -1.63 | 35.9 | 36.39 | 35.48 | 305100 |
| 1727822100 | 36.17 | -0.84 | -2.27 | 36.86 | 36.865 | 35.77 | 520469 |
| 1727735700 | 37.01 | 0.38 | 1.04 | 36.72 | 37.39 | 36.44 | 423298 |
| 1727476500 | 36.63 | -0.3 | -0.81 | 37.22 | 37.33 | 36.52 | 349400 |
| 1727390100 | 36.93 | 0.04 | 0.11 | 37.35 | 37.42 | 36.83 | 332576 |
| 1727303700 | 36.89 | -0.57 | -1.52 | 37.51 | 37.58 | 36.75 | 555864 |
| 1727217300 | 37.46 | -0.66 | -1.73 | 38.1 | 38.28 | 37.33 | 454173 |
| 1727130900 | 38.12 | 0.02 | 0.05 | 38.16 | 38.31 | 37.72 | 328915 |
| 1726871700 | 38.1 | -0.74 | -1.91 | 38.94 | 38.94 | 37.9746 | 1637076 |
| 1726785300 | 38.84 | 1 | 2.64 | 38.76 | 38.97 | 37.97 | 447299 |
| 1726698900 | 37.84 | 0.14 | 0.37 | 37.62 | 39.21 | 37.08 | 580092 |
| 1726612500 | 37.7 | 0.41 | 1.10 | 37.77 | 38.53 | 37.39 | 463237 |
| 1726526100 | 37.29 | 0.52 | 1.41 | 36.77 | 37.62 | 36.345 | 471222 |
| 1726266900 | 36.77 | 1.01 | 2.82 | 36.34 | 36.78 | 36.09 | 437948 |
| 1726180500 | 35.76 | 0.14 | 0.39 | 35.69 | 35.88 | 35.205 | 465391 |
| 1726094100 | 35.62 | -0.4 | -1.11 | 35.54 | 35.755 | 34.77 | 464736 |
| 1726007700 | 36.02 | 0.37 | 1.04 | 35.67 | 36.07 | 34.95 | 451962 |
| 1725921300 | 35.65 | 0.45 | 1.28 | 35.31 | 35.76 | 35.02 | 569023 |
| 1725662100 | 35.2 | -0.52 | -1.46 | 35.91 | 36.18 | 35.08 | 356229 |
| 1725575700 | 35.72 | -0.33 | -0.92 | 36.37 | 36.42 | 35.5 | 566806 |
| 1725489300 | 36.05 | -0.11 | -0.30 | 35.92 | 36.44 | 35.77 | 357676 |
| 1725402900 | 36.16 | -0.41 | -1.12 | 36.33 | 36.72 | 36.05 | 389856 |
| 1725057300 | 36.57 | 0.28 | 0.77 | 36.46 | 36.61 | 35.97 | 541258 |
| 1724970900 | 36.29 | 0.05 | 0.14 | 36.56 | 36.71 | 36.05 | 508100 |
| 1724884500 | 36.24 | 0.38 | 1.06 | 35.83 | 36.49 | 35.71 | 425725 |
| 1724798100 | 35.86 | -0.43 | -1.18 | 36.13 | 36.32 | 35.78 | 444551 |
| 1724711700 | 36.29 | -0.32 | -0.87 | 37.04 | 37.18 | 36.24 | 593310 |
| 1724452500 | 36.61 | 1.41 | 4.01 | 35.52 | 37.52 | 35.41 | 636912 |
| 1724366100 | 35.2 | -0.02 | -0.06 | 35.22 | 35.5 | 35.1 | 363460 |
| 1724279700 | 35.22 | 0.17 | 0.49 | 35.36 | 35.36 | 34.8661 | 333945 |
| 1724193300 | 35.05 | -0.88 | -2.45 | 35.68 | 35.68 | 35.02 | 340329 |
| 1724106900 | 35.93 | 0.28 | 0.79 | 35.87 | 35.98 | 35.42 | 343567 |
| 1723847700 | 35.65 | 0.32 | 0.91 | 35.19 | 36.25 | 35.19 | 636333 |
| 1723761300 | 35.33 | 0.96 | 2.79 | 35.27 | 35.88 | 35.17 | 578534 |
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
