Premium
First Mid Bancshares Inc (FMBH)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.92 | -2.50544662309 | 36.72 | 37.37 | 35.18 | 62245 | 36.57500651 | CS |
| 4 | -5.61 | -13.5474523062 | 41.41 | 42.4 | 35.18 | 58774 | 38.83428674 | CS |
| 12 | -2.6 | -6.77083333333 | 38.4 | 43.8584 | 35.18 | 60284 | 40.32709078 | CS |
| 26 | 3.66 | 11.3876789048 | 32.14 | 43.8584 | 31.85 | 63253 | 39.1572879 | CS |
| 52 | 2.13 | 6.32610632611 | 33.67 | 43.8584 | 28.85 | 56896 | 35.79382172 | CS |
| 156 | -7.88 | -18.0402930403 | 43.68 | 45.09 | 21.77 | 49489 | 33.24627744 | CS |
| 260 | 1.03 | 2.96232384239 | 34.77 | 45.84 | 18.6 | 43283 | 33.50023417 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 36.19 | 0.22 | 0.61 | 35.97 | 36.24 | 35.18 | 52731 |
| 1735860900 | 35.97 | -0.85 | -2.31 | 37.13 | 37.25 | 35.89 | 43544 |
| 1735688100 | 36.82 | -0.11 | -0.30 | 37.18 | 37.37 | 36.77 | 68749 |
| 1735601700 | 36.93 | -0.06 | -0.16 | 36.72 | 37.13 | 36.53 | 83954 |
| 1735342500 | 36.99 | -0.66 | -1.75 | 37.46 | 37.53 | 36.68 | 31873 |
| 1735256100 | 37.65 | -0.09 | -0.24 | 37.48 | 37.8 | 37.26 | 26758 |
| 1735077840 | 37.74 | 0.24 | 0.64 | 37.42 | 37.78 | 37.26 | 17861 |
| 1734996900 | 37.5 | -0.4 | -1.06 | 37.66 | 37.99 | 37.16 | 39981 |
| 1734737700 | 37.9 | 0.35 | 0.93 | 36.92 | 38.18 | 36.92 | 144637 |
| 1734651300 | 37.55 | -0.46 | -1.21 | 38.48 | 40.075 | 37.55 | 48242 |
| 1734564900 | 38.01 | -2.09 | -5.21 | 40.44 | 40.55 | 37.64 | 77093 |
| 1734478500 | 40.1 | -0.84 | -2.05 | 40.8 | 41.165 | 39.9358 | 55498 |
| 1734392100 | 40.94 | -0.29 | -0.70 | 41 | 41.26 | 40.605 | 60603 |
| 1734132900 | 41.23 | -0.15 | -0.36 | 41.39 | 41.64 | 40.91 | 31621 |
| 1734046500 | 41.38 | -0.53 | -1.25 | 41.74 | 42.31 | 41.25 | 46307 |
| 1733960100 | 41.905 | 0.5 | 1.20 | 41.73 | 42.4 | 41.44 | 78333 |
| 1733873700 | 41.41 | 0.47 | 1.15 | 40.86 | 41.67 | 40.86 | 81549 |
| 1733787300 | 40.94 | -0.7 | -1.68 | 41.41 | 41.59 | 40.77 | 68589 |
| 1733528100 | 41.64 | -0.3 | -0.72 | 42.26 | 42.29 | 41.44 | 64944 |
| 1733441700 | 41.94 | -0.25 | -0.59 | 42.23 | 42.72 | 41.89 | 41166 |
| 1733355300 | 42.19 | 0.65 | 1.56 | 41.65 | 42.3699 | 41.5 | 51141 |
| 1733268900 | 41.54 | -0.74 | -1.75 | 42.34 | 42.46 | 41.5 | 48454 |
| 1733182500 | 42.28 | 0.27 | 0.64 | 42.23 | 42.53 | 41.625 | 61808 |
| 1732917840 | 42.01 | -0.17 | -0.40 | 42.69 | 42.75 | 41.76 | 44009 |
| 1732750500 | 42.18 | -0.09 | -0.21 | 42.58 | 42.92 | 42.01 | 39374 |
| 1732664100 | 42.27 | -0.45 | -1.05 | 42.64 | 42.74 | 42.16 | 36404 |
| 1732577700 | 42.72 | 0.43 | 1.02 | 42.74 | 43.8584 | 42.72 | 62232 |
| 1732318500 | 42.29 | 0.28 | 0.67 | 42.25 | 42.36 | 41.78 | 115515 |
| 1732232100 | 42.01 | 0.64 | 1.55 | 41.56 | 42.6 | 41.56 | 48153 |
| 1732145700 | 41.37 | 0.08 | 0.19 | 41.16 | 41.46 | 40.8 | 45420 |
| 1732059300 | 41.29 | -0.3 | -0.72 | 41.1 | 41.56 | 40.835 | 30449 |
| 1731972900 | 41.59 | -0.4 | -0.95 | 42.02 | 42.2 | 41.59 | 41051 |
| 1731713700 | 41.99 | 0.45 | 1.08 | 41.75 | 42.4 | 41.36 | 55555 |
| 1731627300 | 41.54 | -0.59 | -1.40 | 42.19 | 42.49 | 41.2917 | 106286 |
| 1731540900 | 42.13 | -0.27 | -0.64 | 42.87 | 43.52 | 42.09 | 92295 |
| 1731454500 | 42.4 | -0.8 | -1.85 | 42.36 | 43.3 | 41.81 | 64418 |
| 1731368100 | 43.2 | 1.84 | 4.45 | 42.08 | 43.3 | 41.86 | 53704 |
| 1731108900 | 41.36 | 0.28 | 0.68 | 41.5 | 41.91 | 41.1 | 70222 |
| 1731022500 | 41.08 | -2.17 | -5.02 | 42.75 | 42.87 | 41 | 77895 |
| 1730936100 | 43.25 | 5.19 | 13.64 | 40.25 | 43.3 | 40.24 | 189158 |
| 1730849700 | 38.06 | 0.56 | 1.49 | 37.54 | 38.44 | 37.06 | 60174 |
| 1730763300 | 37.5 | -0.31 | -0.82 | 37.52 | 38.06 | 36.61 | 54573 |
| 1730500500 | 37.81 | -0.34 | -0.89 | 38.58 | 38.65 | 37.68 | 50145 |
| 1730414100 | 38.15 | -0.93 | -2.38 | 38.97 | 38.97 | 38.07 | 43959 |
| 1730327700 | 39.08 | 0.37 | 0.96 | 38.6 | 39.79 | 38.38 | 40012 |
| 1730241300 | 38.71 | -0.04 | -0.10 | 38.47 | 38.94 | 38.47 | 37653 |
| 1730154900 | 38.75 | 0.9 | 2.38 | 38.32 | 39.26 | 38.23 | 68622 |
| 1729895700 | 37.85 | -1.02 | -2.62 | 39.21 | 39.39 | 37.76 | 37401 |
| 1729809300 | 38.87 | -0.4 | -1.02 | 39.23 | 39.23 | 38.545 | 46205 |
| 1729722900 | 39.27 | 0.41 | 1.06 | 38.66 | 39.325 | 38.66 | 36750 |
| 1729636500 | 38.86 | 0.38 | 0.99 | 38.48 | 39 | 38.48 | 30166 |
| 1729550100 | 38.48 | -1.15 | -2.90 | 39.76 | 39.98 | 38.43 | 51940 |
| 1729290900 | 39.63 | -0.37 | -0.93 | 39.98 | 40.19 | 39.55 | 50264 |
| 1729204500 | 40 | -0.19 | -0.47 | 40.275 | 40.63 | 39.8524 | 67187 |
| 1729118100 | 40.19 | 0.31 | 0.78 | 40.33 | 40.69 | 36.42 | 86506 |
| 1729031700 | 39.88 | 1.08 | 2.78 | 38.99 | 40.51 | 38.81 | 82504 |
| 1728945300 | 38.8 | 0.38 | 0.99 | 38.4 | 39.08 | 38.2 | 39319 |
| 1728686100 | 38.42 | 1.17 | 3.14 | 37.41 | 38.61 | 37.41 | 31239 |
| 1728599700 | 37.25 | -0.08 | -0.21 | 37 | 37.29 | 36.68 | 38070 |
| 1728513300 | 37.33 | 0.38 | 1.03 | 36.96 | 37.54 | 36.4761 | 28529 |
| 1728426900 | 36.95 | -0.21 | -0.57 | 37.19 | 37.47 | 36.95 | 21132 |
| 1728340500 | 37.16 | -0.19 | -0.51 | 37.18 | 37.49 | 36.87 | 34530 |
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
