Premium
First Interstate BancSystem Inc (FIBK)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.121506682868 | 32.92 | 34.045 | 31.24 | 691484 | 32.64373344 | CS |
| 4 | 1.87 | 6.01479575426 | 31.09 | 34.045 | 29.8752 | 625686 | 32.24399884 | CS |
| 12 | -0.59 | -1.75856929955 | 33.55 | 36.77 | 29.8752 | 641156 | 33.12320321 | CS |
| 26 | 5.16 | 18.5611510791 | 27.8 | 36.77 | 27.51 | 573363 | 31.92081354 | CS |
| 52 | 6.85 | 26.2351589429 | 26.11 | 36.77 | 24.16 | 662513 | 29.20025148 | CS |
| 156 | -3.75 | -10.2152002179 | 36.71 | 46.34 | 20.81 | 699204 | 31.7140138 | CS |
| 260 | -7.09 | -17.7028714107 | 40.05 | 51.24 | 20.81 | 536610 | 33.14485758 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738798500 | 33.03 | 0.59 | 1.82 | 32.65 | 33.04 | 32.409999 | 408824 |
| 1738712100 | 32.439999 | 0.69 | 2.17 | 31.65 | 32.56 | 31.598 | 657946 |
| 1738625700 | 31.75 | -1.2 | -3.64 | 32.25 | 32.25 | 31.24 | 989304 |
| 1738366500 | 32.95 | -0.55 | -1.64 | 33.43 | 33.6 | 32.79 | 617496 |
| 1738280100 | 33.5 | 0.64 | 1.95 | 32.92 | 34.045 | 32.799999 | 783852 |
| 1738193700 | 32.86 | -0.38 | -1.14 | 33.07 | 33.57 | 32.56 | 537612 |
| 1738107300 | 33.24 | -0.06 | -0.18 | 33.119999 | 33.4 | 32.909999 | 449744 |
| 1738020900 | 33.299999 | 0.71 | 2.18 | 32.85 | 33.56 | 32.83 | 561878 |
| 1737761700 | 32.59 | 0.22 | 0.68 | 32.409999 | 32.979999 | 32.28 | 469207 |
| 1737675300 | 32.369999 | 0 | 0.00 | 32.369999 | 32.369999 | 32.369999 | 0 |
| 1737588900 | 32.369999 | -0.39 | -1.19 | 32.54 | 32.71 | 32.29 | 605438 |
| 1737502500 | 32.759999 | 0.22 | 0.68 | 32.93 | 33.325 | 32.6848 | 528418 |
| 1737156900 | 32.54 | 0.01 | 0.03 | 33.03 | 33.03 | 32.28 | 336239 |
| 1737070500 | 32.53 | 0.14 | 0.43 | 32.27 | 32.715 | 32 | 482369 |
| 1736984100 | 32.39 | 0.62 | 1.95 | 32.78 | 33.1 | 32.119999 | 608386 |
| 1736897700 | 31.77 | 1.5 | 4.96 | 30.56 | 31.805 | 30.45 | 885360 |
| 1736811300 | 30.27 | -0.26 | -0.85 | 30.17 | 30.635 | 29.8752 | 898701 |
| 1736552100 | 30.53 | -1.31 | -4.11 | 31.09 | 31.335 | 30.4 | 815883 |
| 1736379300 | 31.84 | 0.13 | 0.41 | 31.48 | 31.89 | 31.31 | 453651 |
| 1736292900 | 31.71 | -0.48 | -1.49 | 32.27 | 32.435 | 31.34 | 1176229 |
| 1736206500 | 32.189999 | -0.04 | -0.12 | 32.229999 | 32.89 | 32.11 | 711105 |
| 1735947300 | 32.229999 | 0.27 | 0.84 | 32.049999 | 32.365 | 31.39 | 450653 |
| 1735860900 | 31.96 | -0.51 | -1.57 | 32.67 | 32.97 | 31.765 | 476224 |
| 1735688100 | 32.47 | -0.04 | -0.12 | 32.81 | 32.84 | 32.34 | 426980 |
| 1735601700 | 32.509999 | 0.12 | 0.37 | 32.32 | 32.695 | 32 | 430262 |
| 1735342500 | 32.39 | -0.59 | -1.79 | 32.729999 | 33.07 | 32.189999 | 405641 |
| 1735256100 | 32.979999 | 0.21 | 0.64 | 32.5 | 33.04 | 32.35 | 326996 |
| 1735077840 | 32.77 | 0.24 | 0.74 | 32.56 | 32.81 | 32.34 | 236112 |
| 1734996900 | 32.53 | -0.11 | -0.34 | 32.4 | 32.63 | 32.18 | 581210 |
| 1734737700 | 32.64 | 1.12 | 3.55 | 31.27 | 32.689999 | 31.27 | 1869137 |
| 1734651300 | 31.52 | -0.33 | -1.04 | 32.6 | 32.799999 | 31.32 | 877799 |
| 1734564900 | 31.85 | -1.77 | -5.26 | 33.87 | 34.02 | 31.59 | 1271611 |
| 1734478500 | 33.62 | -0.72 | -2.10 | 34.18 | 34.35 | 33.409999 | 675813 |
| 1734392100 | 34.34 | 0.26 | 0.76 | 34.2 | 34.37 | 33.6936 | 506052 |
| 1734132900 | 34.08 | 0.01 | 0.03 | 34.11 | 34.36 | 33.494999 | 776567 |
| 1734046500 | 34.07 | -0.37 | -1.07 | 34.34 | 34.64 | 34.04 | 683430 |
| 1733960100 | 34.44 | 0.49 | 1.44 | 34.41 | 34.92 | 34.14 | 962746 |
| 1733873700 | 33.95 | -0.31 | -0.90 | 34.26 | 34.61 | 33.74 | 972605 |
| 1733787300 | 34.26 | -0.2 | -0.58 | 34.57 | 34.96 | 34.19 | 511478 |
| 1733528100 | 34.46 | 0.18 | 0.53 | 34.53 | 34.73 | 34 | 437784 |
| 1733441700 | 34.28 | -0.22 | -0.64 | 34.47 | 34.75 | 34.17 | 619571 |
| 1733355300 | 34.5 | 0.19 | 0.55 | 34.36 | 34.59 | 34.01 | 585982 |
| 1733268900 | 34.31 | -0.6 | -1.72 | 34.7 | 35.16 | 34.19 | 513250 |
| 1733182500 | 34.91 | -0.06 | -0.17 | 34.85 | 35.25 | 34.46 | 452650 |
| 1732917840 | 34.97 | -0.38 | -1.07 | 35.81 | 35.81 | 34.78 | 287646 |
| 1732750500 | 35.35 | -0.06 | -0.17 | 35.57 | 36.08 | 35.21 | 830037 |
| 1732664100 | 35.41 | -0.06 | -0.17 | 35.97 | 36.77 | 35.33 | 1148545 |
| 1732577700 | 35.47 | 1.08 | 3.14 | 34.89 | 36.19 | 34.84 | 1080243 |
| 1732318500 | 34.39 | 0.56 | 1.66 | 33.97 | 34.61 | 33.85 | 621693 |
| 1732232100 | 33.83 | 0.44 | 1.32 | 33.59 | 34.2 | 33.424999 | 386583 |
| 1732145700 | 33.39 | -0.03 | -0.09 | 33.369999 | 33.49 | 32.755 | 478748 |
| 1732059300 | 33.42 | -0.09 | -0.27 | 33.02 | 33.58 | 33.02 | 582949 |
| 1731972900 | 33.509999 | 0.37 | 1.12 | 33.299999 | 33.6 | 33.1 | 494328 |
| 1731713700 | 33.14 | -0.14 | -0.42 | 33.52 | 33.57 | 32.7 | 373862 |
| 1731627300 | 33.28 | -0.23 | -0.69 | 33.549999 | 33.84 | 33.08 | 329040 |
| 1731540900 | 33.509999 | -0.23 | -0.68 | 34.05 | 34.52 | 33.45 | 549759 |
| 1731454500 | 33.74 | -0.19 | -0.56 | 33.77 | 34.25 | 33.64 | 619981 |
| 1731368100 | 33.93 | 1.16 | 3.54 | 33.229999 | 34.29 | 33.229999 | 527663 |
| 1731108900 | 32.77 | 0.16 | 0.49 | 32.799999 | 33 | 32.27 | 471363 |
| 1731022500 | 32.61 | -1.84 | -5.34 | 34.12 | 34.135 | 32.54 | 1066333 |
| 1730936100 | 34.45 | 4.07 | 13.40 | 32.979999 | 34.53 | 32.9 | 1393801 |
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
