Données Historiques First Merchants Corporation - FRME

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	1.42	3.44911343211	41.17	42.61	40.23	500820	41.02512066	CS
4	1.57	3.82740126767	41.02	42.61	38.86	348260	40.60645809	CS
12	3.64	9.34531450578	38.95	42.61	38.6	341713	40.3752407	CS
26	4.25	11.0850286907	38.34	43.22	35.71	363959	39.66183	CS
52	5.14	13.7249666222	37.45	43.22	34.66	331769	39.14046349	CS
156	14.94	54.0325497288	27.65	46.13	25.7	274169	37.24541385	CS
260	-0.42	-0.976517089049	43.01	46.13	24.52	244609	37.79469732	CS

Outils de qualité professionnelle, pour des investisseurs individuels.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1782340500	42.59	0.68	1.62	41.89	42.83	41.76	445067
1782254100	41.91	0.72	1.75	41.28	42.1	40.95	371536
1782167700	41.19	0.47	1.15	40.65	41.475	40.55	474881
1781822100	40.72	0.13	0.32	41.06	41.38	40.57	740868
1781735700	40.59	-0.66	-1.60	41.17	41.55	40.23	415996
1781649300	41.25	0.1	0.24	41.42	42	40.97	278617
1781562900	41.15	-0.94	-2.23	42.29	42.52	40.99	290637
1781303700	42.09	0.88	2.14	41.46	42.12	41.35	304944
1781217300	41.21	0.05	0.12	41.42	41.615	40.92	272690
1781130900	41.16	0.54	1.33	40.86	41.465	40.74	311342
1781044500	40.62	0.6	1.50	40.26	41.285	40.11	353016
1780958100	40.02	0.09	0.23	40.04	40.49	39.855	259597
1780698900	39.93	-0.17	-0.42	39.73	40.31	39.48	286297
1780612500	40.1	1.2	3.08	39.53	40.21	39.465	291219
1780526100	38.9	-1.25	-3.11	39.86	39.95	38.86	400775
1780439700	40.15	0.62	1.57	39.4	40.26	39.4	309769
1780353300	39.53	-0.77	-1.91	40.02	40.165	39.39	391883
1780094100	40.3	-0.21	-0.52	40.48	40.655	40.11	292012
1780007700	40.51	0.28	0.70	40.17	40.52	39.78	267404
1779921300	40.23	-0.74	-1.79	41.02	41.18	40.08	303462
1779834900	40.965	0.83	2.06	40.4	40.98	40.1	404513
1779489300	40.14	-0.09	-0.22	40.31	40.43	39.97	304077
1779402900	40.23	0.12	0.30	39.93	40.3	39.645	256848
1779316500	40.11	0.51	1.29	39.56	40.39	39.37	370970
1779230100	39.6	0.02	0.05	39.58	39.75	39.0811	227277
1779143700	39.58	0.48	1.23	39.1	39.765	39.1	254205
1778884500	39.1	-0.67	-1.68	39.71	39.745	38.765	334137
1778798100	39.77	0.32	0.81	39.67	40.16	39.08	254552
1778711700	39.45	-0.48	-1.20	39.68	39.96	39.35	393295
1778625300	39.93	0.02	0.05	39.99	40.05	39.28	344923
1778538900	39.91	-0.5	-1.24	40.5	40.5	39.62	383610
1778279700	40.41	-0.1	-0.25	40.64	40.705	40.35	249491
1778193300	40.51	-0.2	-0.49	40.75	41.09	40.395	262911
1778106900	40.71	0.16	0.39	40.85	41.09	40.55	327431
1778020500	40.55	0.53	1.32	40.1	40.81	40.04	210388
1777934100	40.02	-0.4	-0.99	40.14	40.56	39.9	311991
1777674900	40.42	-0.02	-0.05	40.45	40.82	39.97	261404
1777588500	40.44	0.62	1.56	39.53	40.72	39.45	381821
1777502100	39.82	-0.66	-1.63	40.21	40.48	39.65	381873
1777415700	40.48	0.17	0.42	40.64	40.87	40.32	319258
1777329300	40.31	0.72	1.82	39.59	40.52	39.59	308607
1777070100	39.59	-0.11	-0.28	39.7	39.97	39.103	564505
1776983700	39.7	-0.67	-1.66	39.56	40.255	39.38	441685
1776897300	40.37	0.01	0.02	40.45	40.88	40.18	356902
1776810900	40.36	-0.86	-2.09	41.4	41.4	40.25	292815
1776724500	41.22	0.08	0.19	41.04	41.59	40.79	313139
1776465300	41.14	1.05	2.62	40.5	41.72	40.5	438857
1776378900	40.09	-0.43	-1.06	40.4	40.55	40	284228
1776292500	40.52	-0.34	-0.83	40.82	41.04	40.283	346226
1776206100	40.86	-0.27	-0.66	41.03	41.135	40.51	319030
1776119700	41.13	0.06	0.15	40.99	41.15	40.68	263307
1775860500	41.07	-0.4	-0.96	41.34	41.34	40.85	345601
1775774100	41.47	0.62	1.52	40.67	41.7	40.585	452395
1775687700	40.85	0.85	2.13	41.26	41.295	40.53	508927
1775601300	40	0.02	0.05	39.78	40.18	39.68	371798
1775514900	39.98	0.55	1.39	39.4	40.03	39.19	284619
1775169300	39.43	0.1	0.25	38.78	39.57	38.63	423896
1775082900	39.33	0.6	1.55	38.95	39.63	38.6	309222
1774996500	38.73	0.58	1.52	38.64	39	38.21	320192
1774910100	38.15	0.3	0.79	38.03	38.245	37.86	301305
1774650900	37.85	-0.42	-1.10	37.98	38.32	37.38	349931
1774564500	38.27	0.09	0.24	37.97	38.31	36.13	218032
1774478100	38.18	0.2	0.53	38.3	38.425	37.92	364229

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

First Merchants Corporation (FRME)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

First Merchants Corporation (FRME)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Pourquoi rejoindre ADVFN?

Tout ce dont les traders professionnels ont besoin.

Supprimer les publicités