Premium
First Hawaiian Inc (FHB)
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 | 1.17 | 4.00684931507 | 29.2 | 30.58 | 29.04 | 2245737 | 29.96100101 | CS |
| 4 | 2.66 | 9.59942259112 | 27.71 | 30.58 | 27.465 | 1767471 | 28.97052892 | CS |
| 12 | 3.9 | 14.733660748 | 26.47 | 30.58 | 26.09 | 1737134 | 27.63139091 | CS |
| 26 | 3.97 | 15.0378787879 | 26.4 | 30.58 | 23.26 | 1602370 | 26.72783159 | CS |
| 52 | 4.03 | 15.2999240699 | 26.34 | 30.58 | 22.645 | 1353107 | 26.00937455 | CS |
| 156 | 12.4 | 69.0038953812 | 17.97 | 30.58 | 17.18 | 958200 | 24.15482671 | CS |
| 260 | 2.15 | 7.61871013466 | 28.22 | 31.16 | 15.08 | 841353 | 24.28685521 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 30.34 | 0.37 | 1.23 | 30.01 | 30.445 | 29.97 | 1790305 |
| 1783031700 | 29.97 | -0.24 | -0.79 | 30.51 | 30.56 | 29.615 | 1589448 |
| 1782945300 | 30.21 | 0.91 | 3.11 | 29.35 | 30.345 | 29.12 | 3308670 |
| 1782858900 | 29.3 | 0.05 | 0.17 | 29.2 | 29.32 | 29.04 | 2294524 |
| 1782772500 | 29.25 | -0.3 | -1.02 | 29.36 | 29.57 | 29.105 | 1915490 |
| 1782513300 | 29.55 | 0.25 | 0.85 | 28.5407 | 29.63 | 28.5407 | 2756208 |
| 1782426900 | 29.3 | 0.34 | 1.17 | 29 | 29.555 | 28.99 | 1282923 |
| 1782340500 | 28.96 | 0.36 | 1.26 | 28.66 | 28.98 | 28.64 | 2269031 |
| 1782254100 | 28.6 | 0.26 | 0.92 | 28.34 | 28.84 | 28.27 | 2398558 |
| 1782167700 | 28.34 | 0.41 | 1.47 | 27.98 | 28.41 | 27.89 | 1602817 |
| 1781822100 | 27.93 | 0.17 | 0.61 | 27.93 | 28.205 | 27.75 | 2454304 |
| 1781735700 | 27.76 | -0.57 | -2.01 | 28.18 | 28.55 | 27.465 | 1564263 |
| 1781649300 | 28.33 | 0.13 | 0.46 | 28.41 | 28.62 | 28.12 | 1046491 |
| 1781562900 | 28.2 | -0.49 | -1.71 | 28.74 | 29.03 | 28.14 | 1159167 |
| 1781303700 | 28.69 | 0.54 | 1.92 | 28.33 | 28.69 | 28.175 | 996945 |
| 1781217300 | 28.15 | 0.14 | 0.50 | 28.01 | 28.36 | 27.85 | 1245814 |
| 1781130900 | 28.01 | 0.14 | 0.50 | 27.87 | 28.2804 | 27.85 | 986257 |
| 1781044500 | 27.87 | 0.33 | 1.20 | 27.71 | 28.485 | 27.67 | 1153261 |
| 1780958100 | 27.54 | 0.19 | 0.69 | 27.49 | 27.71 | 27.41 | 1157014 |
| 1780698900 | 27.35 | 0.11 | 0.40 | 27.37 | 27.53 | 27.16 | 1009154 |
| 1780612500 | 27.24 | 0.78 | 2.95 | 26.77 | 27.27 | 26.77 | 2243629 |
| 1780526100 | 26.46 | -0.55 | -2.04 | 26.85 | 26.85 | 26.38 | 1121454 |
| 1780439700 | 27.01 | 0.42 | 1.58 | 26.48 | 27.08 | 26.45 | 1309019 |
| 1780353300 | 26.59 | -0.39 | -1.45 | 26.78 | 26.98 | 26.405 | 1592655 |
| 1780094100 | 26.98 | -0.13 | -0.48 | 27.07 | 27.27 | 26.93 | 1607827 |
| 1780007700 | 27.11 | -0.07 | -0.26 | 27.17 | 27.17 | 26.86 | 1372155 |
| 1779921300 | 27.18 | -0.23 | -0.84 | 27.4 | 27.59 | 27.025 | 1330869 |
| 1779834900 | 27.41 | 0.06 | 0.22 | 27.39 | 27.74 | 27.18 | 1906909 |
| 1779489300 | 27.35 | 0.08 | 0.29 | 27.27 | 27.65 | 26.88 | 1356394 |
| 1779402900 | 27.27 | 0.11 | 0.41 | 27.16 | 27.3 | 26.83 | 1371240 |
| 1779316500 | 27.16 | 0.73 | 2.76 | 26.51 | 27.28 | 26.295 | 1828352 |
| 1779230100 | 26.43 | -0.2 | -0.75 | 26.6 | 26.635 | 26.19 | 1147190 |
| 1779143700 | 26.63 | 0.22 | 0.83 | 26.32 | 26.655 | 26.23 | 1296939 |
| 1778884500 | 26.41 | -0.24 | -0.90 | 26.63 | 26.73 | 26.13 | 1484328 |
| 1778798100 | 26.65 | 0.52 | 1.99 | 26.37 | 26.745 | 26.37 | 1568402 |
| 1778711700 | 26.13 | -0.29 | -1.10 | 26.38 | 26.485 | 26.09 | 1248133 |
| 1778625300 | 26.42 | -0.34 | -1.27 | 26.85 | 26.92 | 26.12 | 1444485 |
| 1778538900 | 26.76 | -0.58 | -2.12 | 27.34 | 27.61 | 26.68 | 1805345 |
| 1778279700 | 27.34 | -0.09 | -0.33 | 27.45 | 27.54 | 27.25 | 1550510 |
| 1778193300 | 27.43 | -0.19 | -0.69 | 27.65 | 27.82 | 26.995 | 2522778 |
| 1778106900 | 27.62 | 0.1 | 0.36 | 27.62 | 27.88 | 27.33 | 3153919 |
| 1778020500 | 27.52 | 0.32 | 1.18 | 27.28 | 27.5899 | 27.02 | 1779111 |
| 1777934100 | 27.2 | -0.27 | -0.98 | 27.31 | 27.545 | 27.01 | 1499467 |
| 1777674900 | 27.47 | 0.19 | 0.70 | 27.34 | 27.59 | 27.08 | 1430871 |
| 1777588500 | 27.28 | 0.35 | 1.30 | 26.74 | 27.55 | 26.5 | 2543743 |
| 1777502100 | 26.93 | -0.23 | -0.85 | 27.02 | 27.26 | 26.785 | 1484786 |
| 1777415700 | 27.16 | -0.12 | -0.44 | 27.58 | 27.78 | 26.95 | 2119421 |
| 1777329300 | 27.28 | 0.87 | 3.29 | 26.59 | 27.345 | 26.49 | 2417383 |
| 1777070100 | 26.41 | -0.55 | -2.04 | 26.58 | 27.56 | 26.21 | 3092711 |
| 1776983700 | 26.96 | 0.18 | 0.67 | 26.85 | 27.055 | 26.64 | 2705358 |
| 1776897300 | 26.78 | -0.09 | -0.33 | 26.95 | 27.02 | 26.64 | 2187629 |
| 1776810900 | 26.87 | -0.28 | -1.03 | 27.14 | 27.475 | 26.785 | 2300053 |
| 1776724500 | 27.15 | 0.33 | 1.23 | 26.75 | 27.44 | 26.75 | 1929818 |
| 1776465300 | 26.82 | 0.59 | 2.25 | 26.49 | 27.335 | 26.44 | 1828601 |
| 1776378900 | 26.23 | -0.2 | -0.76 | 26.36 | 26.52 | 26.175 | 1025628 |
| 1776292500 | 26.43 | -0.03 | -0.11 | 26.51 | 26.58 | 26.23 | 1379097 |
| 1776206100 | 26.46 | -0.1 | -0.38 | 26.47 | 26.595 | 26.25 | 1049807 |
| 1776119700 | 26.56 | 0.29 | 1.10 | 26.18 | 26.575 | 25.985 | 1533799 |
| 1775860500 | 26.27 | -0.46 | -1.72 | 26.66 | 26.84 | 26.175 | 2218026 |
| 1775774100 | 26.73 | 0.34 | 1.29 | 26.29 | 26.88 | 26.06 | 1566168 |
| 1775687700 | 26.39 | 0.71 | 2.76 | 26.42 | 26.525 | 26.29 | 1830806 |
| 1775601300 | 25.68 | 0.17 | 0.67 | 25.47 | 25.805 | 25.41 | 1675303 |
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.
