Premium
First Mid Bancshares Inc (FMBH)
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 | 0.95 | 1.99957903599 | 47.51 | 49.64 | 46.37 | 304775 | 48.17258912 | CS |
| 4 | 4.82 | 11.0449129239 | 43.64 | 49.64 | 43.51 | 198696 | 46.84703978 | CS |
| 12 | 5.46 | 12.6976744186 | 43 | 49.64 | 41.1 | 127692 | 45.12390493 | CS |
| 26 | 9.46 | 24.2564102564 | 39 | 49.64 | 38.15 | 121851 | 43.26170092 | CS |
| 52 | 9.56 | 24.5758354756 | 38.9 | 49.64 | 34.155 | 95148 | 41.55922054 | CS |
| 156 | 24.37 | 101.162308012 | 24.09 | 49.64 | 23.54 | 71940 | 37.49887618 | CS |
| 260 | 7.12 | 17.2230285438 | 41.34 | 49.64 | 21.77 | 57722 | 36.66562356 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 48.46 | -0.89 | -1.80 | 49.46 | 49.62 | 48.24 | 120959 |
| 1782945300 | 49.35 | 1.26 | 2.62 | 48.28 | 49.64 | 48.07 | 151418 |
| 1782858900 | 48.09 | 0.23 | 0.48 | 47.98 | 48.18 | 47.7 | 180972 |
| 1782772500 | 47.86 | -0.27 | -0.56 | 48.23 | 48.46 | 47.06 | 166466 |
| 1782513300 | 48.13 | 0.66 | 1.39 | 47.69 | 48.37 | 47.39 | 922528 |
| 1782426900 | 47.47 | -0.15 | -0.31 | 47.51 | 47.91 | 46.37 | 102492 |
| 1782340500 | 47.62 | 0.62 | 1.32 | 47.03 | 47.75 | 46.8 | 140381 |
| 1782254100 | 47 | 0.92 | 2.00 | 46.62 | 47.06 | 45.975 | 161563 |
| 1782167700 | 46.08 | 0.22 | 0.48 | 45.86 | 46.495 | 45.25 | 117647 |
| 1781822100 | 45.86 | 0.31 | 0.68 | 45.97 | 46.21 | 45.62 | 389251 |
| 1781735700 | 45.55 | -0.45 | -0.98 | 45.89 | 46.38 | 45.015 | 222102 |
| 1781649300 | 46 | 0.13 | 0.28 | 46.27 | 46.58 | 45.74 | 173612 |
| 1781562900 | 45.87 | -0.8 | -1.71 | 49.03 | 49.03 | 45.78 | 143502 |
| 1781303700 | 46.67 | 0.47 | 1.02 | 46.38 | 46.95 | 45.52 | 131203 |
| 1781217300 | 46.2 | 0.06 | 0.13 | 46.29 | 46.49 | 45.65 | 141675 |
| 1781130900 | 46.14 | 0.47 | 1.03 | 45.88 | 46.44 | 45.5 | 117860 |
| 1781044500 | 45.67 | 0.63 | 1.40 | 45.16 | 46.07 | 45.16 | 118153 |
| 1780958100 | 45.04 | 0.01 | 0.02 | 45.27 | 45.8 | 44.9801 | 146047 |
| 1780698900 | 45.03 | 0.41 | 0.92 | 44.26 | 45.35 | 44.22 | 124107 |
| 1780612500 | 44.62 | 1.49 | 3.45 | 43.64 | 44.8 | 43.51 | 124241 |
| 1780526100 | 43.13 | -1.13 | -2.55 | 43.86 | 44.09 | 43.075 | 158419 |
| 1780439700 | 44.26 | 0.89 | 2.05 | 43.25 | 44.395 | 43.175 | 110964 |
| 1780353300 | 43.37 | -0.68 | -1.54 | 43.9 | 44.31 | 43.09 | 181460 |
| 1780094100 | 44.05 | 0.15 | 0.34 | 43.75 | 44.285 | 43.75 | 109042 |
| 1780007700 | 43.9 | 0.04 | 0.09 | 43.66 | 44.07 | 43.4 | 98418 |
| 1779921300 | 43.86 | -0.43 | -0.97 | 44.4 | 44.56 | 43.75 | 93451 |
| 1779834900 | 44.29 | 0.69 | 1.58 | 43.79 | 44.4 | 43.565 | 118003 |
| 1779489300 | 43.6 | -0.16 | -0.37 | 43.87 | 44.39 | 42.77 | 111982 |
| 1779402900 | 43.76 | 0.49 | 1.13 | 42.92 | 43.88 | 42.5531 | 91528 |
| 1779316500 | 43.27 | 0.72 | 1.69 | 42.55 | 43.57 | 42.55 | 80925 |
| 1779230100 | 42.55 | -0.02 | -0.05 | 42.27 | 42.87 | 42.11 | 50817 |
| 1779143700 | 42.57 | 0.78 | 1.87 | 41.96 | 42.8799 | 41.95 | 59598 |
| 1778884500 | 41.79 | -0.65 | -1.53 | 42.08 | 42.185 | 41.74 | 85279 |
| 1778798100 | 42.44 | 0.26 | 0.62 | 42.48 | 43.075 | 42.3325 | 78069 |
| 1778711700 | 42.18 | -0.57 | -1.33 | 42.43 | 43.105 | 42.06 | 68981 |
| 1778625300 | 42.75 | -0.07 | -0.16 | 42.71 | 43.07 | 42.06 | 47326 |
| 1778538900 | 42.82 | -1.12 | -2.54 | 43.96 | 44.33 | 42.785 | 56303 |
| 1778279700 | 43.935 | 0.23 | 0.51 | 43.6 | 44.045 | 43.6 | 73330 |
| 1778193300 | 43.71 | 0.14 | 0.32 | 43.7 | 44.08 | 43.47 | 88805 |
| 1778106900 | 43.57 | -0.09 | -0.21 | 44.12 | 44.4 | 43.235 | 115734 |
| 1778020500 | 43.66 | 0.6 | 1.39 | 43.33 | 43.86 | 43 | 102055 |
| 1777934100 | 43.06 | -0.37 | -0.85 | 43.05 | 43.64 | 42.885 | 80095 |
| 1777674900 | 43.43 | 1.34 | 3.18 | 42.55 | 44.13 | 42.205 | 106462 |
| 1777588500 | 42.09 | -0.91 | -2.12 | 41.72 | 42.73 | 41.1 | 164664 |
| 1777502100 | 43 | -0.77 | -1.76 | 43.53 | 43.68 | 42.96 | 125790 |
| 1777415700 | 43.77 | 0.38 | 0.88 | 43.56 | 44.13 | 43.31 | 89967 |
| 1777329300 | 43.39 | 0.32 | 0.74 | 43 | 43.62 | 43 | 79322 |
| 1777070100 | 43.07 | -0.14 | -0.32 | 43.09 | 43.31 | 42.73 | 103969 |
| 1776983700 | 43.21 | 0.4 | 0.93 | 42.81 | 43.32 | 42.78 | 46196 |
| 1776897300 | 42.81 | -0.03 | -0.07 | 42.99 | 43.2 | 42.69 | 60742 |
| 1776810900 | 42.84 | -0.73 | -1.68 | 43.46 | 43.585 | 42.74 | 63531 |
| 1776724500 | 43.57 | -0.1 | -0.23 | 43.64 | 43.961 | 43.42 | 69853 |
| 1776465300 | 43.67 | 0.84 | 1.96 | 43.4 | 44.64 | 43.21 | 107762 |
| 1776378900 | 42.83 | -0.64 | -1.47 | 43.29 | 43.49 | 42.66 | 103938 |
| 1776292500 | 43.47 | -0.11 | -0.25 | 43.6325 | 43.65 | 43.08 | 63919 |
| 1776206100 | 43.58 | 0 | 0.00 | 43.48 | 43.72 | 43.04 | 82520 |
| 1776119700 | 43.58 | 0.03 | 0.07 | 43.51 | 43.66 | 43.165 | 61493 |
| 1775860500 | 43.55 | -0.38 | -0.87 | 43.9 | 43.9 | 43.27 | 89100 |
| 1775774100 | 43.93 | 0.59 | 1.36 | 43 | 44.21 | 43 | 151091 |
| 1775687700 | 43.34 | 0.82 | 1.93 | 44.035 | 44.17 | 43.15 | 103924 |
| 1775601300 | 42.52 | 0.39 | 0.93 | 42.03 | 42.58 | 41.92 | 219995 |
| 1775514900 | 42.13 | 0.48 | 1.15 | 41.58 | 42.29 | 41.315 | 153888 |
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.
