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 | -1.87 | -6.83729433272 | 27.35 | 27.355 | 24.98 | 873032 | 26.11872257 | CS |
| 4 | -1.8 | -6.59824046921 | 27.28 | 28.8 | 24.98 | 813004 | 27.19686295 | CS |
| 12 | 2.22 | 9.54428202923 | 23.26 | 28.8 | 22.08 | 635087 | 25.98895224 | CS |
| 26 | 5.53 | 27.7192982456 | 19.95 | 28.8 | 19.85 | 661070 | 24.41220371 | CS |
| 52 | 2.59 | 11.3149847095 | 22.89 | 28.8 | 19.48 | 652918 | 22.95897362 | CS |
| 156 | -0.43 | -1.65959089155 | 25.91 | 31.16 | 15.08 | 712067 | 22.69767828 | CS |
| 260 | -3.68 | -12.6200274348 | 29.16 | 31.25 | 13.555 | 806431 | 22.23709405 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 25.48 | 0.28 | 1.11 | 25.055 | 25.84 | 25.055 | 2967181 |
| 1734651300 | 25.2 | 0.01 | 0.04 | 25.59 | 25.84 | 24.98 | 982540 |
| 1734564900 | 25.19 | -1.53 | -5.73 | 26.86 | 26.86 | 25.165 | 1139224 |
| 1734478500 | 26.72 | -0.55 | -2.02 | 27.22 | 27.29 | 26.62 | 816810 |
| 1734392100 | 27.27 | 0.21 | 0.78 | 27.09 | 27.31 | 26.91 | 701088 |
| 1734132900 | 27.06 | -0.2 | -0.73 | 27.355 | 27.355 | 26.76 | 702341 |
| 1734046500 | 27.26 | -0.21 | -0.76 | 27.5 | 27.64 | 27.25 | 649157 |
| 1733960100 | 27.47 | 0.05 | 0.18 | 27.66 | 27.93 | 27.4 | 809941 |
| 1733873700 | 27.42 | 0.03 | 0.11 | 27.455 | 27.77 | 27.12 | 802482 |
| 1733787300 | 27.39 | 0.09 | 0.33 | 27.33 | 27.635 | 27.18 | 659867 |
| 1733528100 | 27.3 | -0.06 | -0.22 | 27.52 | 27.59 | 27.08 | 502055 |
| 1733441700 | 27.36 | 0.26 | 0.96 | 27.25 | 27.625 | 27.2101 | 672263 |
| 1733355300 | 27.1 | 0.04 | 0.15 | 27.05 | 27.24 | 26.89 | 550689 |
| 1733268900 | 27.06 | -0.34 | -1.24 | 27.35 | 27.38 | 26.89 | 585921 |
| 1733182500 | 27.4 | -0.21 | -0.76 | 27.5 | 27.7 | 27.16 | 640040 |
| 1732917840 | 27.61 | 0.01 | 0.04 | 27.624 | 27.7 | 27.12 | 404682 |
| 1732750500 | 27.6 | -0.08 | -0.29 | 27.94 | 28.04 | 27.36 | 726226 |
| 1732664100 | 27.68 | -0.48 | -1.70 | 27.99 | 28.12 | 27.66 | 895589 |
| 1732577700 | 28.16 | 0.26 | 0.93 | 28.06 | 28.8 | 28.06 | 1175939 |
| 1732318500 | 27.9 | 0.61 | 2.24 | 27.28 | 28.05 | 27.22 | 1370943 |
| 1732232100 | 27.29 | 0.3 | 1.11 | 27.165 | 27.47 | 27.015 | 587271 |
| 1732145700 | 26.99 | 0.14 | 0.52 | 26.75 | 27.025 | 26.585 | 495998 |
| 1732059300 | 26.85 | -0.06 | -0.22 | 26.735 | 27.04 | 26.67 | 456900 |
| 1731972900 | 26.91 | -0.29 | -1.07 | 27.035 | 27.28 | 26.81 | 484231 |
| 1731713700 | 27.2 | -0.04 | -0.15 | 27.33 | 27.5 | 26.91 | 629086 |
| 1731627300 | 27.24 | -0.15 | -0.55 | 27.42 | 27.6 | 27.08 | 602970 |
| 1731540900 | 27.39 | -0.14 | -0.51 | 27.55 | 28.12 | 27.35 | 636500 |
| 1731454500 | 27.53 | -0.14 | -0.51 | 27.265 | 27.95 | 27.265 | 461092 |
| 1731368100 | 27.67 | 0.52 | 1.92 | 27.44 | 28.1 | 27.31 | 580413 |
| 1731108900 | 27.15 | 0.15 | 0.56 | 26.99 | 27.35 | 26.89 | 735474 |
| 1731022500 | 27 | -1.3 | -4.59 | 27.88 | 27.9 | 26.64 | 913478 |
| 1730936100 | 28.3 | 2.9 | 11.42 | 27.62 | 28.38 | 27.4969 | 1127461 |
| 1730849700 | 25.4 | 0.37 | 1.48 | 25.02 | 25.4725 | 25.005 | 473269 |
| 1730763300 | 25.03 | 0.21 | 0.85 | 24.75 | 25.21 | 24.3 | 578027 |
| 1730500500 | 24.82 | 0.08 | 0.32 | 24.73 | 25.02 | 24.65 | 402150 |
| 1730414100 | 24.74 | -0.4 | -1.59 | 25.18 | 25.23 | 24.73 | 397606 |
| 1730327700 | 25.14 | 0.13 | 0.52 | 25.04 | 25.84 | 25.04 | 499377 |
| 1730241300 | 25.01 | 0.06 | 0.24 | 24.87 | 25.05 | 24.7317 | 455658 |
| 1730154900 | 24.95 | 0.99 | 4.13 | 24.545 | 25.07 | 24.285 | 692232 |
| 1729895700 | 23.96 | -0.03 | -0.13 | 24.92 | 24.92 | 23.73 | 708492 |
| 1729809300 | 23.99 | 0.14 | 0.59 | 23.92 | 24.01 | 23.44 | 646725 |
| 1729722900 | 23.85 | -0.02 | -0.08 | 23.73 | 23.975 | 23.61 | 572473 |
| 1729636500 | 23.87 | 0.23 | 0.97 | 23.59 | 23.88 | 23.57 | 410618 |
| 1729550100 | 23.64 | -0.89 | -3.63 | 24.49 | 24.49 | 23.53 | 493366 |
| 1729290900 | 24.53 | -0.14 | -0.57 | 24.61 | 24.64 | 24.33 | 645213 |
| 1729204500 | 24.67 | 0.23 | 0.94 | 24.44 | 24.72 | 24.24 | 489548 |
| 1729118100 | 24.44 | 0.24 | 0.99 | 24.53 | 24.75 | 24.3261 | 435937 |
| 1729031700 | 24.2 | 0.57 | 2.41 | 23.72 | 24.64 | 23.575 | 582575 |
| 1728945300 | 23.63 | 0.09 | 0.38 | 23.53 | 23.8 | 23.36 | 308436 |
| 1728686100 | 23.54 | 0.64 | 2.79 | 23.03 | 23.76 | 23 | 422108 |
| 1728599700 | 22.9 | 0.04 | 0.17 | 22.665 | 22.93 | 22.62 | 328078 |
| 1728513300 | 22.86 | 0.24 | 1.06 | 22.49 | 23.06 | 22.4876 | 543723 |
| 1728426900 | 22.62 | -0.04 | -0.18 | 22.595 | 22.78 | 22.5 | 412416 |
| 1728340500 | 22.66 | -0.24 | -1.05 | 22.77 | 22.875 | 22.58 | 369557 |
| 1728081300 | 22.9 | 0.53 | 2.37 | 22.79 | 22.92 | 22.61 | 506668 |
| 1727994900 | 22.37 | 0.04 | 0.18 | 22.17 | 22.54 | 22.08 | 417970 |
| 1727908500 | 22.33 | -0.21 | -0.93 | 22.67 | 22.77 | 22.29 | 520994 |
| 1727822100 | 22.54 | -0.61 | -2.63 | 22.91 | 22.99 | 22.22 | 478528 |
| 1727735520 | 23.15 | 0.35 | 1.54 | 22.81 | 23.23 | 22.76 | 460271 |
| 1727476500 | 22.8 | -0.32 | -1.38 | 23.26 | 23.28 | 22.77 | 655337 |
| 1727390100 | 23.12 | 0.42 | 1.85 | 22.94 | 23.2328 | 22.79 | 694172 |
| 1727303700 | 22.7 | -0.23 | -1.00 | 22.98 | 22.98 | 22.69 | 457723 |
| 1727217300 | 22.93 | -0.81 | -3.41 | 23.73 | 23.855 | 22.875 | 744109 |
| 1727130900 | 23.74 | -0.06 | -0.25 | 23.85 | 23.97 | 23.61 | 475913 |
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
