Premium
Finward Bancorp (FNWD)
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 | 0.88 | 2.72868217054 | 32.25 | 33.84 | 31.81 | 10553 | 32.59877044 | CS |
| 4 | 1.63 | 5.1746031746 | 31.5 | 34.93 | 31.035 | 9086 | 32.63461351 | CS |
| 12 | -4.13 | -11.0842726785 | 37.26 | 39.48 | 30.05 | 7795 | 33.50818133 | CS |
| 26 | -5.04 | -13.2040869793 | 38.17 | 39.48 | 30.05 | 11012 | 35.71000007 | CS |
| 52 | 3.66 | 12.4194095691 | 29.47 | 39.99 | 26.44 | 23862 | 32.02098857 | CS |
| 156 | 11.8 | 55.3211439287 | 21.33 | 39.99 | 17.2914 | 11727 | 29.83946555 | CS |
| 260 | -14.37 | -30.2526315789 | 47.5 | 50 | 17.2914 | 9224 | 31.51223584 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781044500 | 33.13 | 0.44 | 1.35 | 32.49 | 33.84 | 32.49 | 8108 |
| 1780958100 | 32.689999 | 0.23 | 0.71 | 32.38 | 32.95 | 31.935 | 10542 |
| 1780698900 | 32.46 | -0.22 | -0.67 | 32.43 | 33.36 | 31.84 | 10031 |
| 1780612500 | 32.68 | 0.48 | 1.49 | 32.009999 | 32.725 | 32 | 11933 |
| 1780526100 | 32.2 | -0.42 | -1.29 | 32.25 | 33.295 | 31.81 | 12153 |
| 1780439700 | 32.619999 | -0.2 | -0.61 | 32.38 | 33.1 | 32.38 | 7939 |
| 1780353300 | 32.82 | -0.16 | -0.49 | 32.54 | 33 | 32.384999 | 11861 |
| 1780094100 | 32.979999 | 0 | 0.00 | 32.61 | 32.979999 | 31.945 | 10017 |
| 1780007700 | 32.979999 | 0.25 | 0.76 | 32.439999 | 33 | 32.049999 | 6017 |
| 1779921300 | 32.729999 | 0.23 | 0.71 | 32.32 | 32.729999 | 31.76 | 6201 |
| 1779834900 | 32.5 | 0.26 | 0.81 | 32.53 | 33.635 | 32.15 | 11264 |
| 1779489300 | 32.24 | 0.07 | 0.22 | 32.009999 | 32.5 | 31.9401 | 8702 |
| 1779402900 | 32.17 | -1.63 | -4.82 | 33.54 | 34.34 | 32.17 | 9298 |
| 1779316500 | 33.8 | 0.44 | 1.32 | 33.1 | 34.93 | 33.1 | 8308 |
| 1779230100 | 33.36 | 0.51 | 1.55 | 32.77 | 33.36 | 32.77 | 4307 |
| 1779143700 | 32.85 | 0.35 | 1.08 | 32.369999 | 33.284999 | 32.17 | 13796 |
| 1778884500 | 32.5 | 0.11 | 0.34 | 32.1 | 32.6 | 32.1 | 6685 |
| 1778798100 | 32.39 | 0.79 | 2.50 | 31.61 | 32.509999 | 31.13 | 5175 |
| 1778711700 | 31.6 | 0.05 | 0.16 | 31.5 | 31.86 | 31.035 | 10306 |
| 1778625300 | 31.55 | -0.19 | -0.60 | 31.46 | 31.78 | 30.91 | 17857 |
| 1778538900 | 31.74 | -0.01 | -0.03 | 31.47 | 31.75 | 30.585 | 9077 |
| 1778279700 | 31.75 | -0.1 | -0.31 | 31.7 | 32.299999 | 31.5082 | 8895 |
| 1778193300 | 31.85 | 0.8 | 2.58 | 31.03 | 32.0427 | 31 | 9577 |
| 1778106900 | 31.05 | -0.25 | -0.80 | 31 | 31.85 | 31 | 12706 |
| 1778020500 | 31.3 | 0.96 | 3.16 | 30.05 | 31.76 | 30.05 | 10086 |
| 1777934100 | 30.34 | -1.77 | -5.51 | 31.69 | 31.69 | 30.1 | 11764 |
| 1777674900 | 32.11 | -0.07 | -0.22 | 31.9 | 32.18 | 31.695 | 3939 |
| 1777588500 | 32.18 | 0.26 | 0.81 | 31.91 | 32.2 | 31.445 | 9895 |
| 1777502100 | 31.92 | -1.11 | -3.36 | 32.759999 | 33.049999 | 31.745 | 7906 |
| 1777415700 | 33.03 | -0.5 | -1.49 | 33.52 | 34.08 | 33.02 | 6771 |
| 1777329300 | 33.53 | -0.27 | -0.80 | 33.509999 | 34.99 | 33.11 | 8362 |
| 1777070100 | 33.8 | 0.6 | 1.81 | 33.22 | 33.97 | 33.22 | 7467 |
| 1776983700 | 33.2 | -0.13 | -0.39 | 33.06 | 33.32 | 32.82 | 2328 |
| 1776897300 | 33.33 | 0.94 | 2.90 | 32.259999 | 33.87 | 32.259999 | 6640 |
| 1776810900 | 32.39 | -1.93 | -5.62 | 34.26 | 34.678 | 31.22 | 13611 |
| 1776724500 | 34.32 | -0.46 | -1.32 | 34.64 | 34.92 | 34.32 | 4037 |
| 1776465300 | 34.78 | 0.12 | 0.35 | 34.98 | 35.59 | 34.78 | 5323 |
| 1776378900 | 34.66 | -0.38 | -1.08 | 34.78 | 35.23 | 34.66 | 2844 |
| 1776292500 | 35.04 | -0.06 | -0.17 | 34.76 | 35.465 | 34.76 | 2166 |
| 1776206100 | 35.1 | -0.16 | -0.45 | 35.02 | 35.3 | 34.86 | 2501 |
| 1776119700 | 35.26 | 0.26 | 0.74 | 34.69 | 35.26 | 34.66 | 3168 |
| 1775860500 | 35 | -0.04 | -0.11 | 34.61 | 35 | 34.61 | 2749 |
| 1775774100 | 35.04 | 0.45 | 1.30 | 34.9 | 35.04 | 34.79 | 6376 |
| 1775687700 | 34.59 | 0.36 | 1.05 | 34.85 | 34.85 | 34.2201 | 6485 |
| 1775601300 | 34.23 | -0.59 | -1.69 | 34.51 | 34.99 | 34.23 | 5745 |
| 1775514900 | 34.82 | -0.22 | -0.63 | 34.8 | 34.99 | 34.35 | 3872 |
| 1775169300 | 35.04 | -0.76 | -2.12 | 35.49 | 35.49 | 34.585 | 11271 |
| 1775082900 | 35.8 | -0.5 | -1.38 | 36.29 | 37 | 35.2 | 4658 |
| 1774996500 | 36.3 | -0.05 | -0.14 | 36.77 | 36.77 | 36.19 | 2586 |
| 1774910100 | 36.35 | 1.09 | 3.09 | 35.81 | 36.385 | 35.81 | 5121 |
| 1774650900 | 35.26 | -1.04 | -2.87 | 36.29 | 36.29 | 35.26 | 1663 |
| 1774564500 | 36.3 | -0.37 | -1.01 | 37.44 | 37.44 | 36.3 | 2386 |
| 1774478100 | 36.67 | -0.34 | -0.92 | 37.3 | 37.39 | 36.6 | 3130 |
| 1774391700 | 37.01 | -1.1 | -2.89 | 37.63 | 37.63 | 36.8 | 2624 |
| 1774305300 | 38.11 | -0.29 | -0.76 | 38.93 | 39.48 | 37.62 | 7344 |
| 1774046100 | 38.4 | 0.74 | 1.96 | 37.72 | 38.4 | 37.66 | 4701 |
| 1773959700 | 37.66 | 0.7 | 1.89 | 36.81 | 38 | 36.81 | 8486 |
| 1773873300 | 36.96 | -0.27 | -0.73 | 37.26 | 37.9 | 36.96 | 10920 |
| 1773786900 | 37.23 | -0.71 | -1.87 | 38.06 | 38.15 | 37.2 | 9273 |
| 1773700500 | 37.94 | 0.39 | 1.04 | 37.3475 | 37.94 | 37.3475 | 3680 |
| 1773441300 | 37.55 | 0.3 | 0.81 | 37.12 | 37.6 | 36.85 | 6128 |
| 1773354900 | 37.25 | 0.11 | 0.30 | 37 | 37.75 | 36.405 | 10758 |
| 1773268500 | 37.14 | 0.08 | 0.22 | 37.21 | 37.886 | 36.89 | 6560 |
| 1773182100 | 37.06 | -0.39 | -1.04 | 37.23 | 37.38 | 36.5 | 6827 |
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.
