Premium
First Bank (FRBA)
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 | 0.48 | 2.79883381924 | 17.15 | 18.19 | 16.8025 | 202469 | 17.57369671 | CS |
| 4 | 1.94 | 12.3645634162 | 15.69 | 18.19 | 15.49 | 119768 | 16.9605936 | CS |
| 12 | 0.88 | 5.25373134328 | 16.75 | 18.19 | 14.405 | 90336 | 16.15238659 | CS |
| 26 | 1.15 | 6.97815533981 | 16.48 | 18.19 | 14.405 | 75454 | 16.21851614 | CS |
| 52 | 1.68 | 10.5329153605 | 15.95 | 18.19 | 14.405 | 63067 | 16.16223876 | CS |
| 156 | 7.23 | 69.5192307692 | 10.4 | 18.19 | 10.25 | 54243 | 14.61480022 | CS |
| 260 | 4 | 29.3470286134 | 13.63 | 18.19 | 8.59 | 46818 | 14.1451039 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 17.63 | -0.36 | -2.00 | 18.06 | 18.25 | 17.54 | 81190 |
| 1782945300 | 17.99 | 0.26 | 1.47 | 17.72 | 18.19 | 17.535 | 168599 |
| 1782858900 | 17.73 | 0.27 | 1.55 | 17.45 | 17.905 | 17.2507 | 155781 |
| 1782772500 | 17.46 | -0.03 | -0.17 | 17.43 | 17.53 | 17.25 | 101676 |
| 1782513300 | 17.49 | 0.4 | 2.34 | 17.19 | 17.54 | 17.13 | 501521 |
| 1782426900 | 17.09 | -0.06 | -0.35 | 17.15 | 17.255 | 16.8025 | 84767 |
| 1782340500 | 17.15 | 0.33 | 1.96 | 16.86 | 17.28 | 16.85 | 108479 |
| 1782254100 | 16.82 | 0.43 | 2.62 | 16.489999 | 16.905 | 16.48 | 69440 |
| 1782167700 | 16.39 | -0.28 | -1.68 | 16.64 | 16.85 | 16.379999 | 99224 |
| 1781822100 | 16.67 | 0.21 | 1.28 | 16.6 | 16.89 | 16.3 | 174063 |
| 1781735700 | 16.46 | -0.31 | -1.85 | 16.73 | 16.87 | 16.21 | 113534 |
| 1781649300 | 16.77 | 0.42 | 2.57 | 16.57 | 16.8 | 16.445 | 124987 |
| 1781562900 | 16.35 | -0.2 | -1.21 | 16.62 | 16.7999 | 16.254999 | 82838 |
| 1781303700 | 16.55 | 0.2 | 1.22 | 16.42 | 16.645 | 16.27 | 54822 |
| 1781217300 | 16.35 | -0.08 | -0.49 | 16.51 | 16.61 | 16.110299 | 83610 |
| 1781130900 | 16.43 | 0.23 | 1.42 | 16.34 | 16.669899 | 16.16 | 100339 |
| 1781044500 | 16.2 | 0.3 | 1.89 | 15.96 | 16.32 | 15.85 | 60525 |
| 1780958100 | 15.9 | -0.08 | -0.50 | 15.91 | 16.2824 | 15.865 | 59886 |
| 1780698900 | 15.98 | 0.36 | 2.30 | 15.62 | 16.1 | 15.62 | 54520 |
| 1780612500 | 15.62 | 0.28 | 1.83 | 15.69 | 15.82 | 15.49 | 76987 |
| 1780526100 | 15.34 | -0.46 | -2.91 | 15.67 | 15.75 | 15.26 | 69401 |
| 1780439700 | 15.8 | 0.26 | 1.67 | 15.44 | 15.8 | 15.44 | 46667 |
| 1780353300 | 15.54 | -0.1 | -0.64 | 15.58 | 15.68 | 15.29 | 64766 |
| 1780094100 | 15.64 | -0.11 | -0.70 | 15.7 | 15.98 | 15.57 | 63080 |
| 1780007700 | 15.75 | 0.08 | 0.51 | 15.62 | 15.81 | 15.32 | 44210 |
| 1779921300 | 15.67 | -0.03 | -0.19 | 15.79 | 15.96 | 15.43 | 34244 |
| 1779834900 | 15.7 | 0.21 | 1.36 | 15.55 | 15.9 | 15.49 | 59959 |
| 1779489300 | 15.49 | -0.13 | -0.83 | 15.65 | 16.37 | 15.42 | 61511 |
| 1779402900 | 15.62 | 0.13 | 0.84 | 15.46 | 15.66 | 15.22 | 123427 |
| 1779316500 | 15.49 | 0.3 | 1.97 | 15.23 | 15.59 | 15.19 | 96971 |
| 1779230100 | 15.19 | -0.02 | -0.13 | 15.2 | 15.255 | 15.01 | 77626 |
| 1779143700 | 15.21 | 0.33 | 2.22 | 14.96 | 15.49 | 14.96 | 164375 |
| 1778884500 | 14.88 | -0.22 | -1.46 | 15.01 | 15.22 | 14.76 | 78088 |
| 1778798100 | 15.1 | 0.31 | 2.10 | 14.82 | 15.14 | 14.8 | 75113 |
| 1778711700 | 14.79 | -0.01 | -0.07 | 14.65 | 15.46 | 14.53 | 155081 |
| 1778625300 | 14.8 | -0.15 | -1.00 | 14.91 | 15.02 | 14.69 | 134200 |
| 1778538900 | 14.95 | -0.23 | -1.52 | 15.17 | 15.26 | 14.9 | 79629 |
| 1778279700 | 15.18 | -0.24 | -1.56 | 15.26 | 15.5 | 15.15 | 156172 |
| 1778193300 | 15.42 | 0.26 | 1.72 | 15.19 | 15.55 | 15.19 | 98448 |
| 1778106900 | 15.16 | 0.2 | 1.34 | 15.09 | 15.41 | 15 | 81651 |
| 1778020500 | 14.96 | 0.38 | 2.61 | 14.72 | 15.07 | 14.72 | 61739 |
| 1777934100 | 14.58 | -0.34 | -2.28 | 14.78 | 15.05 | 14.56 | 65094 |
| 1777674900 | 14.92 | 0.08 | 0.54 | 14.78 | 15.075 | 14.405 | 81807 |
| 1777588500 | 14.84 | -0.18 | -1.20 | 14.96 | 15.2 | 14.44 | 96100 |
| 1777502100 | 15.02 | -0.39 | -2.53 | 15.25 | 15.46 | 14.92 | 68949 |
| 1777415700 | 15.41 | -1.33 | -7.95 | 15.82 | 15.99 | 15.23 | 213727 |
| 1777329300 | 16.739999 | 0.21 | 1.27 | 16.37 | 16.83 | 16.309999 | 63201 |
| 1777070100 | 16.53 | 0.05 | 0.30 | 16.399999 | 16.77 | 16.32 | 68224 |
| 1776983700 | 16.48 | -0.13 | -0.78 | 16.649999 | 17.14 | 16.39 | 62447 |
| 1776897300 | 16.61 | 0.09 | 0.54 | 16.559999 | 16.75 | 16.42 | 27319 |
| 1776810900 | 16.52 | -0.35 | -2.05 | 16.83 | 16.93 | 16.445 | 40850 |
| 1776724500 | 16.865 | -0.16 | -0.91 | 16.94 | 17.11 | 16.82 | 29773 |
| 1776465300 | 17.02 | 0.38 | 2.28 | 16.91 | 17.19 | 16.76 | 64467 |
| 1776378900 | 16.64 | -0.18 | -1.07 | 16.739999 | 16.92 | 16.45 | 58775 |
| 1776292500 | 16.82 | -0.13 | -0.77 | 16.93 | 16.955 | 16.739999 | 23342 |
| 1776206100 | 16.95 | -0.06 | -0.35 | 16.92 | 17.13 | 16.788 | 39084 |
| 1776119700 | 17.01 | 0.09 | 0.53 | 16.86 | 17.09 | 16.71 | 33183 |
| 1775860500 | 16.92 | -0.15 | -0.88 | 17.01 | 17.17 | 16.73 | 39726 |
| 1775774100 | 17.07 | 0.2 | 1.19 | 16.75 | 17.12 | 16.684999 | 62087 |
| 1775687700 | 16.87 | 0.44 | 2.68 | 16.95 | 17.06 | 16.55 | 41317 |
| 1775601300 | 16.43 | 0.06 | 0.37 | 16.44 | 16.524999 | 16.155 | 37935 |
| 1775514900 | 16.37 | 0.19 | 1.17 | 16.12 | 16.51 | 16.12 | 49857 |
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.
