Premium
First Hawaiian Inc (FHB)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.765 | -2.80785465223 | 27.245 | 27.8895 | 26.46 | 563182 | 27.43428411 | CS |
| 4 | 0.39 | 1.49482560368 | 26.09 | 28.28 | 26.035 | 791282 | 27.35706945 | CS |
| 12 | -1.144 | -4.14132638286 | 27.624 | 28.28 | 24.05 | 764072 | 26.54189878 | CS |
| 26 | 3.26 | 14.0396210164 | 23.22 | 28.8 | 22.08 | 659844 | 25.69421948 | CS |
| 52 | 5.15 | 24.1443975621 | 21.33 | 28.8 | 19.48 | 657887 | 23.73415865 | CS |
| 156 | -2.67 | -9.15951972556 | 29.15 | 29.8 | 15.58 | 720744 | 22.63242032 | CS |
| 260 | -2.32 | -8.05555555556 | 28.8 | 31.16 | 13.555 | 811278 | 22.19310368 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 26.48 | -0.79 | -2.90 | 27.32 | 27.46 | 26.43 | 640271 |
| 1740094500 | 27.27 | -0.22 | -0.80 | 27.625 | 27.625 | 27.04 | 590999 |
| 1740008100 | 27.49 | -0.3 | -1.08 | 27.57 | 27.8895 | 27.43 | 568670 |
| 1739921700 | 27.79 | 0.67 | 2.47 | 27.15 | 27.84 | 27.146 | 610357 |
| 1739576100 | 27.12 | -0.28 | -1.02 | 27.245 | 27.57 | 27.085 | 482703 |
| 1739489700 | 27.4 | 0.23 | 0.85 | 27.23 | 27.45 | 27.04 | 747291 |
| 1739403300 | 27.17 | -0.58 | -2.09 | 27.39 | 27.4 | 27.1 | 541887 |
| 1739316900 | 27.75 | 0.6 | 2.21 | 27.04 | 27.78 | 27.04 | 511027 |
| 1739230500 | 27.15 | -0.34 | -1.24 | 27.61 | 27.61 | 27.14 | 613839 |
| 1738971300 | 27.49 | -0.69 | -2.45 | 27.9 | 28.08 | 27.44 | 797969 |
| 1738884900 | 28.18 | 0.14 | 0.50 | 28.08 | 28.28 | 27.9 | 629143 |
| 1738798500 | 28.04 | 0.34 | 1.23 | 27.86 | 28.045 | 27.66 | 710816 |
| 1738712100 | 27.7 | 0.12 | 0.44 | 27.55 | 27.83 | 27.52 | 1165023 |
| 1738625700 | 27.58 | -0.04 | -0.14 | 27.3952 | 27.995 | 27.105 | 1167124 |
| 1738366500 | 27.62 | 0.83 | 3.10 | 27.81 | 27.91 | 26.73 | 2162472 |
| 1738280100 | 26.79 | 0.3 | 1.13 | 26.68 | 27.275 | 26.57 | 1220896 |
| 1738193700 | 26.49 | -0.1 | -0.38 | 26.54 | 26.8028 | 26.24 | 586734 |
| 1738107300 | 26.59 | -0.3 | -1.12 | 26.82 | 27 | 26.47 | 584477 |
| 1738020900 | 26.89 | 0.53 | 2.01 | 26.38 | 27.16 | 26.305 | 891544 |
| 1737761700 | 26.36 | 0.07 | 0.27 | 26.09 | 26.56 | 26.035 | 451392 |
| 1737675300 | 26.29 | 0 | 0.00 | 26.29 | 26.29 | 26.29 | 0 |
| 1737588900 | 26.29 | -0.15 | -0.57 | 26.22 | 26.38 | 26.13 | 448212 |
| 1737502500 | 26.44 | 0.35 | 1.34 | 26.36 | 26.78 | 26.3001 | 547700 |
| 1737156900 | 26.09 | 0.2 | 0.77 | 26.08 | 26.2 | 25.92 | 445437 |
| 1737070500 | 25.89 | -0.12 | -0.46 | 25.9 | 26.005 | 25.68 | 455093 |
| 1736984100 | 26.01 | 0.38 | 1.48 | 26.26 | 26.53 | 25.73 | 771924 |
| 1736897700 | 25.63 | 0.62 | 2.48 | 25.23 | 25.78 | 25.2 | 1062122 |
| 1736811300 | 25.01 | 0.25 | 1.01 | 24.52 | 25.11 | 24.45 | 1159858 |
| 1736552100 | 24.76 | -0.31 | -1.24 | 24.55 | 24.81 | 24.05 | 1840953 |
| 1736379300 | 25.07 | -0.17 | -0.67 | 24.99 | 25.22 | 24.88 | 586589 |
| 1736292900 | 25.24 | -0.29 | -1.14 | 25.605 | 25.7 | 24.97 | 736324 |
| 1736206500 | 25.53 | -0.37 | -1.43 | 26.03 | 26.205 | 25.48 | 717071 |
| 1735947300 | 25.9 | 0.33 | 1.29 | 25.67 | 25.94 | 25.17 | 554054 |
| 1735860900 | 25.57 | -0.38 | -1.46 | 26.015 | 26.31 | 25.55 | 633142 |
| 1735688100 | 25.95 | 0.04 | 0.15 | 26.09 | 26.195 | 25.92 | 544986 |
| 1735601700 | 25.91 | -0.04 | -0.15 | 25.865 | 26.06 | 25.53 | 494900 |
| 1735342500 | 25.95 | -0.29 | -1.11 | 25.76 | 26.3 | 25.74 | 456213 |
| 1735256100 | 26.24 | 0.21 | 0.81 | 25.84 | 26.27 | 25.77 | 359019 |
| 1735077840 | 26.03 | 0.33 | 1.28 | 25.79 | 26.05 | 25.69 | 179833 |
| 1734996900 | 25.7 | 0.22 | 0.86 | 25.44 | 25.75 | 25.265 | 645791 |
| 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 |
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
