Premium
Finward Bancorp (FNWD)
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 | -0.35 | -1.12830431979 | 31.02 | 31.5 | 30.6812 | 2111 | 30.899675 | CS |
| 4 | -0.62 | -1.98146372643 | 31.29 | 32.25 | 30.4 | 3272 | 30.89319979 | CS |
| 12 | 2.37 | 8.37455830389 | 28.3 | 33.5 | 28.3 | 3156 | 31.36196356 | CS |
| 26 | 6.31 | 25.9031198686 | 24.36 | 33.5 | 23.5 | 3590 | 28.19780595 | CS |
| 52 | 8.82 | 40.3661327231 | 21.85 | 33.5 | 20.64 | 5691 | 25.24865427 | CS |
| 156 | -18.58 | -37.7258883249 | 49.25 | 50 | 17.2914 | 5171 | 30.82698496 | CS |
| 260 | -16.83 | -35.4315789474 | 47.5 | 50 | 17.2914 | 5090 | 31.16762751 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733960100 | 30.67 | -0.18 | -0.58 | 30.75 | 30.9 | 30.66 | 4950 |
| 1733873700 | 30.85 | -0.05 | -0.16 | 30.6812 | 30.95 | 30.6812 | 2083 |
| 1733787300 | 30.9 | -0.6 | -1.90 | 31.5 | 31.5 | 30.71 | 5467 |
| 1733528100 | 31.5 | 0.79 | 2.57 | 31.31 | 31.5 | 31.31 | 542 |
| 1733441700 | 30.71 | -0.3 | -0.97 | 30.91 | 31.08 | 30.71 | 1651 |
| 1733355300 | 31.01 | -0.01 | -0.03 | 31.02 | 31.02 | 31.01 | 811 |
| 1733268900 | 31.02 | -0.36 | -1.15 | 31.474 | 31.474 | 31.02 | 3564 |
| 1733182500 | 31.38 | 0.18 | 0.58 | 31.2 | 31.79 | 31.06 | 2177 |
| 1732917840 | 31.2 | 0.29 | 0.94 | 31.1 | 31.2 | 31.06 | 1229 |
| 1732750500 | 30.91 | 0.15 | 0.49 | 31.1 | 31.1 | 30.91 | 4261 |
| 1732664100 | 30.76 | 0.01 | 0.03 | 30.7 | 31.05 | 30.65 | 3073 |
| 1732577700 | 30.75 | 0 | 0.00 | 31.0234 | 31.2 | 30.7 | 20920 |
| 1732318500 | 30.75 | -0.25 | -0.81 | 31.04 | 31.04 | 30.74 | 7856 |
| 1732232100 | 31 | -0.15 | -0.48 | 30.85 | 31.08 | 30.85 | 1098 |
| 1732145700 | 31.15 | 0 | 0.00 | 31.15 | 31.15 | 31.15 | 387 |
| 1732059300 | 31.15 | 0 | 0.00 | 30.53 | 31.16 | 30.4 | 2606 |
| 1731972900 | 31.15 | -0.25 | -0.80 | 31.11 | 31.15 | 31.1 | 1872 |
| 1731713700 | 31.4 | -0.11 | -0.35 | 31.3 | 31.5175 | 31.2 | 1511 |
| 1731627300 | 31.51 | 0.33 | 1.06 | 31.05 | 31.51 | 31.04 | 190 |
| 1731540900 | 31.18 | 0.18 | 0.58 | 31.29 | 32.25 | 30.7477 | 878 |
| 1731454500 | 31 | 0.25 | 0.81 | 30.8 | 31 | 30.8 | 1620 |
| 1731368100 | 30.75 | -0.3 | -0.97 | 31.48 | 31.48 | 30.75 | 355 |
| 1731108900 | 31.05 | -0.53 | -1.68 | 31.66 | 31.66 | 31.05 | 300 |
| 1731022500 | 31.58 | -0.82 | -2.53 | 32.07 | 32.45 | 31.58 | 2494 |
| 1730936100 | 32.4 | 0.42 | 1.31 | 33.5 | 33.5 | 32.02 | 2109 |
| 1730849700 | 31.98 | 0.1 | 0.31 | 32.4 | 32.4 | 31.86 | 4661 |
| 1730763300 | 31.88 | 0.77 | 2.48 | 31.09 | 33 | 31.09 | 8538 |
| 1730500500 | 31.11 | -0.14 | -0.45 | 31.25 | 31.25 | 30.8 | 131 |
| 1730414100 | 31.25 | 0.01 | 0.03 | 30.99 | 31.25 | 30.755 | 2516 |
| 1730327700 | 31.24 | 0.01 | 0.03 | 31 | 31.24 | 30.94 | 940 |
| 1730241300 | 31.23 | -0.01 | -0.03 | 30.755 | 31.23 | 30.26 | 2049 |
| 1730154900 | 31.24 | 0.01 | 0.03 | 31.24 | 31.24 | 31.1004 | 1190 |
| 1729895700 | 31.23 | -0.01 | -0.03 | 31.25 | 31.25 | 31.23 | 283 |
| 1729809300 | 31.24 | 0.03 | 0.10 | 31.24 | 31.24 | 31.2 | 1349 |
| 1729722900 | 31.21 | 0 | 0.00 | 31.01 | 31.21 | 31.01 | 33 |
| 1729636500 | 31.21 | 0.14 | 0.45 | 31.095 | 31.21 | 31.095 | 730 |
| 1729550100 | 31.07 | 0.22 | 0.71 | 30.99 | 31.4 | 30.51 | 1680 |
| 1729290900 | 30.85 | -0.39 | -1.25 | 31.15 | 31.25 | 30.82 | 5248 |
| 1729204500 | 31.24 | -0.01 | -0.03 | 31.13 | 31.26 | 31.11 | 1662 |
| 1729118100 | 31.25 | -0.3 | -0.95 | 31.54 | 31.54 | 30.99 | 3476 |
| 1729031700 | 31.55 | 0.23 | 0.73 | 30.6901 | 31.89 | 30.6901 | 1970 |
| 1728945300 | 31.32 | -0.54 | -1.69 | 31.93 | 31.93 | 31.32 | 2430 |
| 1728686100 | 31.86 | 0.12 | 0.38 | 31.72 | 32.15 | 31.71 | 1883 |
| 1728599700 | 31.74 | -0.02 | -0.06 | 31.76 | 33 | 31.7 | 9863 |
| 1728513300 | 31.76 | -0.01 | -0.03 | 31.81 | 31.81 | 31.76 | 610 |
| 1728426900 | 31.77 | -0.02 | -0.06 | 31.63 | 31.77 | 31.53 | 1910 |
| 1728340500 | 31.79 | 0.01 | 0.03 | 31.8 | 31.81 | 31.79 | 145 |
| 1728081300 | 31.78 | 0.65 | 2.09 | 31.8099 | 31.8099 | 31.2 | 619 |
| 1727994900 | 31.13 | -0.57 | -1.80 | 31.06 | 31.78 | 30.5 | 4906 |
| 1727908500 | 31.7 | -0.15 | -0.47 | 31.63 | 31.77 | 31.63 | 1075 |
| 1727822100 | 31.85 | -0.13 | -0.41 | 31.7 | 31.85 | 31.51 | 652 |
| 1727735520 | 31.98 | 0 | 0.00 | 31.2622 | 32.24 | 31.14 | 5797 |
| 1727476500 | 31.98 | 0.28 | 0.88 | 31.33 | 32 | 31 | 6811 |
| 1727390100 | 31.7 | 0.5 | 1.60 | 31.05 | 31.7 | 31.05 | 316 |
| 1727303700 | 31.2 | -0.15 | -0.48 | 30.83 | 31.25 | 30.8 | 4393 |
| 1727217300 | 31.35 | -0.65 | -2.03 | 32 | 32 | 30.7 | 4029 |
| 1727130900 | 32 | 0.01 | 0.03 | 31.8 | 32.47 | 31.78 | 3359 |
| 1726871700 | 31.99 | -0.41 | -1.27 | 32.4 | 32.945 | 31.3 | 19195 |
| 1726785300 | 32.4 | 2.95 | 10.02 | 29.8 | 33.0478 | 29.1 | 7468 |
| 1726698900 | 29.45 | 1.42 | 5.07 | 28.3 | 29.59 | 28.3 | 5216 |
| 1726612500 | 28.03 | -0.67 | -2.33 | 28.65 | 28.65 | 28 | 4440 |
| 1726526100 | 28.7 | 0.18 | 0.61 | 28.5 | 28.7 | 28.29 | 2167 |
| 1726266900 | 28.525 | -0.33 | -1.13 | 28.5 | 28.65 | 28.28 | 2683 |
| 1726180500 | 28.85 | 1.18 | 4.26 | 27.6999 | 29.59 | 27.6999 | 8170 |
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
