Premium
First Interstate BancSystem Inc (FIBK)
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 | -0.1 | -0.256739409499 | 38.95 | 39.54 | 37.95 | 905384 | 38.84979759 | CS |
| 4 | 2.22 | 6.06060606061 | 36.63 | 39.65 | 35.14 | 1103585 | 37.82791181 | CS |
| 12 | 4.58 | 13.3644587102 | 34.27 | 39.65 | 33.7 | 1171466 | 35.98288672 | CS |
| 26 | 2.03 | 5.51330798479 | 36.82 | 39.65 | 31.6249 | 1169313 | 35.55177414 | CS |
| 52 | 7.82 | 25.2014179826 | 31.03 | 39.65 | 27.6 | 1126262 | 34.05124624 | CS |
| 156 | 15.18 | 64.1318124208 | 23.67 | 39.65 | 20.81 | 847329 | 30.76169881 | CS |
| 260 | -3.46 | -8.17773575987 | 42.31 | 46.34 | 20.81 | 771450 | 32.64189292 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 38.85 | -0.06 | -0.15 | 39.05 | 39.25 | 38.69 | 629576 |
| 1783636500 | 38.91 | 0.66 | 1.73 | 38.38 | 39.21 | 38.38 | 754989 |
| 1783550100 | 38.25 | -0.91 | -2.32 | 39.06 | 39.11 | 37.95 | 1220009 |
| 1783463700 | 39.16 | -0.22 | -0.56 | 39.5 | 39.54 | 39.08 | 848603 |
| 1783377300 | 39.38 | 0.23 | 0.59 | 38.95 | 39.4 | 38.92 | 797936 |
| 1783031700 | 39.15 | -0.11 | -0.28 | 39.5 | 39.65 | 38.69 | 911456 |
| 1782945300 | 39.26 | 0.7 | 1.82 | 38.5 | 39.325 | 38.34 | 1275346 |
| 1782858900 | 38.56 | -0.03 | -0.08 | 38.41 | 38.58 | 38.195 | 1240159 |
| 1782772500 | 38.59 | -0.04 | -0.10 | 38.33 | 38.61 | 37.87 | 979789 |
| 1782513300 | 38.63 | 0.19 | 0.49 | 38.51 | 38.75 | 38.25 | 2415043 |
| 1782426900 | 38.44 | 0.56 | 1.48 | 37.95 | 38.64 | 37.6801 | 671027 |
| 1782340500 | 37.88 | 0.55 | 1.47 | 37.58 | 38.03 | 37.325 | 888669 |
| 1782254100 | 37.33 | 0.62 | 1.69 | 36.61 | 37.355 | 36.61 | 771823 |
| 1782167700 | 36.71 | 0.28 | 0.77 | 36.47 | 36.89 | 36.33 | 888799 |
| 1781822100 | 36.43 | 0.79 | 2.22 | 36 | 36.54 | 35.88 | 2426872 |
| 1781735700 | 35.64 | -0.88 | -2.41 | 36.35 | 36.79 | 35.14 | 1572060 |
| 1781649300 | 36.52 | 0.09 | 0.25 | 36.67 | 37.03 | 36.35 | 753463 |
| 1781562900 | 36.43 | -0.68 | -1.83 | 37.385 | 37.63 | 36.37 | 802330 |
| 1781303700 | 37.11 | 0.55 | 1.50 | 36.63 | 37.17 | 36.63 | 646160 |
| 1781217300 | 36.56 | 0.34 | 0.94 | 36.29 | 36.76 | 36.02 | 891991 |
| 1781130900 | 36.22 | 0.12 | 0.33 | 36.08 | 36.58 | 36.08 | 796601 |
| 1781044500 | 36.1 | 0.53 | 1.49 | 35.8 | 36.8499 | 35.8 | 829695 |
| 1780958100 | 35.57 | 0 | 0.00 | 35.65 | 36.03 | 35.56 | 710110 |
| 1780698900 | 35.57 | -0.15 | -0.42 | 35.66 | 36.03 | 35.41 | 1088983 |
| 1780612500 | 35.72 | 1.4 | 4.08 | 34.89 | 35.74 | 34.86 | 853270 |
| 1780526100 | 34.32 | -0.9 | -2.56 | 35.04 | 35.15 | 34.26 | 1115083 |
| 1780439700 | 35.22 | 0.49 | 1.41 | 34.56 | 35.36 | 34.56 | 691759 |
| 1780353300 | 34.73 | -0.87 | -2.44 | 35.25 | 35.27 | 34.45 | 932387 |
| 1780094100 | 35.6 | 0 | 0.00 | 36.005 | 36.005 | 35.55 | 1310776 |
| 1780007700 | 35.6 | -0.06 | -0.17 | 35.52 | 35.625 | 35.04 | 957596 |
| 1779921300 | 35.66 | -0.47 | -1.30 | 35.59 | 36.05 | 35.42 | 1108629 |
| 1779834900 | 36.13 | 0.64 | 1.80 | 35.67 | 36.14 | 35.61 | 900102 |
| 1779489300 | 35.49 | 0.29 | 0.82 | 35.3 | 35.545 | 35.095 | 1251691 |
| 1779402900 | 35.2 | 0.02 | 0.06 | 34.91 | 35.4895 | 34.8 | 815118 |
| 1779316500 | 35.18 | 0.82 | 2.39 | 34.48 | 35.44 | 34.32 | 1164048 |
| 1779230100 | 34.36 | -0.02 | -0.06 | 34.31 | 34.56 | 34 | 970113 |
| 1779143700 | 34.38 | 0.3 | 0.88 | 34.44 | 34.79 | 34.235 | 1289535 |
| 1778884500 | 34.08 | -0.26 | -0.76 | 34.26 | 34.4 | 33.7 | 1360761 |
| 1778798100 | 34.34 | 0.23 | 0.67 | 34.46 | 34.76 | 34.28 | 863513 |
| 1778711700 | 34.11 | -0.48 | -1.39 | 34.65 | 35.48 | 33.83 | 1708000 |
| 1778625300 | 34.59 | -0.51 | -1.45 | 35.25 | 35.34 | 34.38 | 1701980 |
| 1778538900 | 35.1 | -1.32 | -3.62 | 36.08 | 36.19 | 35.01 | 1724730 |
| 1778279700 | 36.42 | 0.17 | 0.47 | 36.34 | 36.535 | 36.04 | 1559831 |
| 1778193300 | 36.25 | -0.14 | -0.37 | 36.5 | 36.78 | 36.16 | 1480253 |
| 1778106900 | 36.385 | 0.48 | 1.35 | 36.31 | 36.68 | 36.11 | 1219732 |
| 1778020500 | 35.9 | 0.91 | 2.60 | 35.23 | 36.09 | 34.99 | 1098868 |
| 1777934100 | 34.99 | -0.46 | -1.30 | 35.15 | 35.455 | 34.88 | 1107472 |
| 1777674900 | 35.45 | -0.04 | -0.11 | 35.46 | 35.945 | 35.05 | 1382467 |
| 1777588500 | 35.49 | 1.06 | 3.08 | 34.53 | 35.73 | 34.46 | 2670344 |
| 1777502100 | 34.43 | -1.25 | -3.50 | 35.66 | 35.77 | 34.39 | 1880229 |
| 1777415700 | 35.68 | 0.35 | 0.99 | 35.62 | 35.825 | 35.37 | 1332334 |
| 1777329300 | 35.33 | 0.48 | 1.38 | 34.91 | 35.58 | 34.81 | 1767317 |
| 1777070100 | 34.85 | -0.01 | -0.03 | 34.84 | 35.02 | 34.28 | 1279004 |
| 1776983700 | 34.86 | 0.38 | 1.10 | 34.63 | 34.925 | 34.395 | 1008180 |
| 1776897300 | 34.48 | 0.25 | 0.73 | 34.43 | 34.565 | 34.1 | 998167 |
| 1776810900 | 34.23 | -0.23 | -0.67 | 34.49 | 34.75 | 34.1 | 869238 |
| 1776724500 | 34.46 | -0.16 | -0.46 | 34.4 | 34.96 | 34.295 | 789511 |
| 1776465300 | 34.62 | 0.85 | 2.52 | 34.27 | 35.12 | 34.115 | 1429624 |
| 1776378900 | 33.77 | -0.3 | -0.88 | 34.01 | 34.205 | 33.645 | 916674 |
| 1776292500 | 34.07 | -0.18 | -0.53 | 34.34 | 34.355 | 33.67 | 860536 |
| 1776206100 | 34.25 | -0.19 | -0.55 | 34.42 | 34.57 | 34.195 | 802024 |
| 1776119700 | 34.44 | 0.41 | 1.20 | 33.95 | 34.46 | 33.6 | 868349 |
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.
