Premium
First Guaranty Bancshares Inc (FGBIP)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1783031700 | 19.84 | -0.1 | -0.50 | 19.965 | 19.965 | 19.84 | 630 |
| 1782945300 | 19.94 | 0.2 | 1.01 | 19.7 | 19.94 | 19.7 | 1664 |
| 1782858900 | 19.74 | 0 | 0.00 | 19.74 | 19.74 | 19.74 | 103 |
| 1782772500 | 19.74 | 0.04 | 0.20 | 19.74 | 19.74 | 19.74 | 178 |
| 1782513300 | 19.7 | -0.27 | -1.35 | 19.95 | 19.95 | 19.69 | 844 |
| 1782426900 | 19.97 | -0.01 | -0.03 | 20.09 | 20.09 | 19.97 | 460 |
| 1782340500 | 19.975 | 0 | 0.00 | 19.93 | 19.975 | 19.93 | 101 |
| 1782254100 | 19.975 | -0.03 | -0.13 | 19.975 | 19.975 | 19.975 | 353 |
| 1782167700 | 20.0001 | -0.08 | -0.40 | 20.074 | 20.09 | 20 | 3096 |
| 1781822100 | 20.08 | 0.08 | 0.40 | 20.08 | 20.08 | 20.08 | 1000 |
| 1781735700 | 20 | 0 | 0.00 | 20.12 | 20.12 | 20 | 87 |
| 1781649300 | 20 | -0.26 | -1.28 | 20.385 | 20.385 | 20 | 2233 |
| 1781562900 | 20.2601 | -0.29 | -1.41 | 20.53 | 20.53 | 20.26 | 961 |
| 1781303700 | 20.55 | 0 | 0.00 | 20.47 | 20.55 | 20.47 | 18 |
| 1781217300 | 20.55 | 0.09 | 0.44 | 20.43 | 20.55 | 20.43 | 429 |
| 1781130900 | 20.4599 | 0 | 0.00 | 20.4599 | 20.4599 | 20.4599 | 0 |
| 1781044500 | 20.4599 | 0.16 | 0.79 | 20.38 | 20.48 | 20.26 | 2272 |
| 1780958100 | 20.3 | -0.19 | -0.93 | 20.49 | 20.49 | 20.25 | 1402 |
| 1780698900 | 20.49 | 0 | 0.00 | 20.49 | 20.49 | 20.46 | 1308 |
| 1780612500 | 20.49 | 0.04 | 0.22 | 20.45 | 20.49 | 20.375 | 889 |
| 1780526100 | 20.445 | 0.21 | 1.01 | 20.2 | 20.45 | 20.2 | 2404 |
| 1780439700 | 20.24 | -0.01 | -0.04 | 20.25 | 20.25 | 20.24 | 781 |
| 1780353300 | 20.2484 | 0.15 | 0.74 | 20.22 | 20.2484 | 20.16 | 3124 |
| 1780094100 | 20.1 | -0.32 | -1.57 | 20.46 | 20.46 | 20.1 | 4627 |
| 1780007700 | 20.42 | -0.07 | -0.34 | 20.44 | 20.48 | 20.42 | 302 |
| 1779921300 | 20.49 | -0.01 | -0.05 | 20.47 | 20.5 | 20.47 | 400 |
| 1779834900 | 20.5 | -0.05 | -0.24 | 20.65 | 20.7 | 20.47 | 2996 |
| 1779489300 | 20.55 | 0 | 0.00 | 20.44 | 20.55 | 20.44 | 702 |
| 1779402900 | 20.55 | 0 | 0.00 | 20.55 | 20.55 | 20.55 | 5 |
| 1779316500 | 20.55 | 0 | 0.00 | 20.56 | 20.56 | 20.55 | 30 |
| 1779230100 | 20.55 | -0.18 | -0.87 | 20.79 | 20.79 | 20.55 | 2507 |
| 1779143700 | 20.73 | 0.58 | 2.88 | 20.02 | 21.05 | 20.02 | 11947 |
| 1778884500 | 20.1501 | -0.35 | -1.71 | 20.1 | 20.1501 | 19.91 | 1631 |
| 1778798100 | 20.5 | -0.04 | -0.19 | 20.55 | 20.55 | 20.325 | 1528 |
| 1778711700 | 20.54 | -0.01 | -0.05 | 20.23 | 20.55 | 20.11 | 682 |
| 1778625300 | 20.55 | 0.05 | 0.22 | 20.56 | 20.56 | 20.36 | 1426 |
| 1778538900 | 20.505 | 0 | 0.02 | 20.3 | 20.505 | 20.3 | 982 |
| 1778279700 | 20.5 | 0.35 | 1.74 | 20.18 | 21.46 | 19.97 | 4835 |
| 1778193300 | 20.15 | 0.09 | 0.45 | 20.06 | 20.3 | 20.06 | 2893 |
| 1778106900 | 20.06 | 0.19 | 0.96 | 19.67 | 20.06 | 19.67 | 5841 |
| 1778020500 | 19.8699 | 0.57 | 2.95 | 19.3 | 19.8903 | 19.3 | 8483 |
| 1777934100 | 19.3 | 0.57 | 3.04 | 18.77 | 19.31 | 18.77 | 4690 |
| 1777674900 | 18.73 | 0.23 | 1.24 | 18.77 | 19.2 | 18.73 | 5984 |
| 1777588500 | 18.5 | 0.04 | 0.22 | 18.5 | 18.5 | 18.4999 | 1758 |
| 1777502100 | 18.46 | 0.02 | 0.11 | 18.45 | 18.46 | 18.4 | 1231 |
| 1777415700 | 18.4399 | 0.45 | 2.50 | 18.09 | 18.5 | 18.045 | 6810 |
| 1777329300 | 17.9899 | 0.42 | 2.39 | 17.57 | 18.349 | 17.57 | 8397 |
| 1777070100 | 17.57 | 0.38 | 2.21 | 17.21 | 17.57 | 17.21 | 5720 |
| 1776983700 | 17.19 | 0.09 | 0.53 | 17.18 | 17.19 | 17.135 | 2200 |
| 1776897300 | 17.1 | -0.1 | -0.58 | 17.29 | 17.29 | 17.1 | 829 |
| 1776810900 | 17.2 | 0.06 | 0.35 | 17.3 | 17.35 | 17.2 | 2030 |
| 1776724500 | 17.14 | 0.36 | 2.15 | 16.83 | 17.53 | 16.83 | 7057 |
| 1776465300 | 16.78 | 0.09 | 0.54 | 16.85 | 16.85 | 16.7 | 3066 |
| 1776378900 | 16.69 | -0.26 | -1.53 | 17.04 | 17.04 | 16.69 | 3515 |
| 1776292500 | 16.95 | -0.06 | -0.35 | 17 | 17 | 16.95 | 2053 |
| 1776206100 | 17.0099 | -0.12 | -0.70 | 17.15 | 17.15 | 16.99 | 6987 |
| 1776119700 | 17.13 | -0.12 | -0.70 | 17.15 | 17.1899 | 17.13 | 504 |
| 1775860500 | 17.25 | 0.23 | 1.35 | 17.06 | 17.25 | 17.03 | 1409 |
| 1775774100 | 17.02 | -0.28 | -1.62 | 17.3 | 17.3 | 16.9 | 11657 |
| 1775687700 | 17.3001 | 0 | 0.00 | 17.42 | 17.42 | 17.3001 | 767 |
| 1775601300 | 17.3 | 0.03 | 0.17 | 17.3 | 17.3 | 17.3 | 98 |
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.
