Premium
Primis Financial Corporation (FRST)
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 | -0.5 | -4.92125984252 | 10.16 | 10.24 | 9.615 | 81409 | 9.87879026 | CS |
| 4 | -1.48 | -13.2854578097 | 11.14 | 11.31 | 9.615 | 118280 | 10.57928583 | CS |
| 12 | -2.63 | -21.3995117982 | 12.29 | 12.48 | 9.615 | 94964 | 10.97885038 | CS |
| 26 | -1.755 | -15.3745072273 | 11.415 | 12.9475 | 9.615 | 77154 | 11.48611742 | CS |
| 52 | -2.65 | -21.5272136474 | 12.31 | 13.52 | 9.52 | 68260 | 11.36444441 | CS |
| 156 | -4.83 | -33.3333333333 | 14.49 | 14.97 | 7.01 | 63025 | 11.22000502 | CS |
| 260 | -5.15 | -34.7738014855 | 14.81 | 16.54 | 7.01 | 62669 | 12.11110822 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 9.66 | -0.06 | -0.62 | 9.74 | 10 | 9.615 | 94328 |
| 1741646100 | 9.72 | -0.38 | -3.76 | 9.99 | 10.2 | 9.685 | 89508 |
| 1741390500 | 10.1 | 0.04 | 0.40 | 10.1 | 10.295 | 9.91 | 61805 |
| 1741304100 | 10.06 | 0.1 | 1.00 | 9.9 | 10.14 | 9.9 | 82934 |
| 1741217700 | 9.96 | -0.16 | -1.58 | 10.11 | 10.16 | 9.68 | 84854 |
| 1741131300 | 10.12 | -0.26 | -2.50 | 10.29 | 10.39 | 10.02 | 72614 |
| 1741044900 | 10.38 | -0.13 | -1.24 | 10.8 | 10.98 | 10.29 | 128187 |
| 1740785700 | 10.51 | 0.03 | 0.29 | 10.47 | 10.67 | 10.41 | 116793 |
| 1740699300 | 10.48 | -0.17 | -1.60 | 10.62 | 10.655 | 10.45 | 77366 |
| 1740612900 | 10.65 | 0.07 | 0.66 | 10.58 | 10.67 | 10.44 | 65272 |
| 1740526500 | 10.58 | 0.06 | 0.57 | 10.53 | 10.705 | 10.53 | 54660 |
| 1740440100 | 10.52 | 0.01 | 0.10 | 10.63 | 10.68 | 10.51 | 83673 |
| 1740180900 | 10.51 | -0.32 | -2.95 | 10.94 | 10.97 | 10.51 | 95098 |
| 1740094500 | 10.83 | -0.13 | -1.19 | 10.94 | 10.97 | 10.72 | 759475 |
| 1740008100 | 10.96 | -0.08 | -0.72 | 11 | 11.03 | 10.9047 | 59878 |
| 1739921700 | 11.04 | -0.02 | -0.18 | 11.08 | 11.145 | 11.04 | 221022 |
| 1739576100 | 11.06 | 0 | 0.00 | 11.15 | 11.31 | 11.02 | 29089 |
| 1739489700 | 11.06 | 0.07 | 0.64 | 11.08 | 11.08 | 10.92 | 34125 |
| 1739403300 | 10.99 | -0.33 | -2.92 | 11.09 | 11.18 | 10.99 | 52662 |
| 1739316900 | 11.32 | 0.17 | 1.52 | 11.04 | 11.325 | 11.04 | 68638 |
| 1739230500 | 11.15 | 0.01 | 0.09 | 11.26 | 11.26 | 11.14 | 71120 |
| 1738971300 | 11.14 | -0.01 | -0.09 | 11.13 | 11.185 | 10.9 | 375731 |
| 1738884900 | 11.15 | 0.14 | 1.27 | 11.08 | 11.18 | 11.025 | 60870 |
| 1738798500 | 11.01 | 0.05 | 0.46 | 11.05 | 11.05 | 10.95 | 46280 |
| 1738712100 | 10.96 | 0.07 | 0.64 | 10.81 | 11 | 10.7 | 59248 |
| 1738625700 | 10.89 | -0.2 | -1.80 | 10.92 | 11.09 | 10.71 | 56343 |
| 1738366500 | 11.09 | -0.09 | -0.81 | 11.21 | 11.4899 | 11.03 | 90913 |
| 1738280100 | 11.18 | 0.58 | 5.47 | 10.63 | 11.36 | 10.63 | 89674 |
| 1738193700 | 10.6 | -0.83 | -7.26 | 10.85 | 11.3 | 10.27 | 152294 |
| 1738107300 | 11.43 | -0.16 | -1.38 | 11.61 | 11.685 | 11.333 | 65196 |
| 1738020900 | 11.59 | 0.23 | 2.02 | 11.37 | 11.755 | 11.37 | 45470 |
| 1737761700 | 11.36 | 0.2 | 1.79 | 11.12 | 11.405 | 11.12 | 38544 |
| 1737675300 | 11.16 | 0 | 0.00 | 11.16 | 11.16 | 11.16 | 0 |
| 1737588900 | 11.16 | -0.27 | -2.36 | 11.38 | 11.435 | 11.14 | 39470 |
| 1737502500 | 11.43 | 0.12 | 1.06 | 11.42 | 11.58 | 11.39 | 29929 |
| 1737156900 | 11.31 | 0.09 | 0.80 | 11.29 | 11.34 | 11.19 | 44811 |
| 1737070500 | 11.22 | -0.02 | -0.18 | 11.23 | 11.25 | 11.05 | 39683 |
| 1736984100 | 11.24 | 0.4 | 3.69 | 11.18 | 11.26 | 11.055 | 60986 |
| 1736897700 | 10.84 | 0.18 | 1.69 | 10.71 | 10.91 | 10.71 | 107169 |
| 1736811300 | 10.66 | 0.07 | 0.66 | 10.51 | 10.7 | 10.485 | 45219 |
| 1736552100 | 10.59 | -0.41 | -3.73 | 10.81 | 11.01 | 10.44 | 78902 |
| 1736379300 | 11 | -0.17 | -1.52 | 11.19 | 11.19 | 10.963 | 51968 |
| 1736292900 | 11.17 | -0.15 | -1.33 | 11.42 | 11.42 | 11.08 | 57235 |
| 1736206500 | 11.32 | -0.17 | -1.48 | 11.47 | 11.62 | 11.31 | 48511 |
| 1735947300 | 11.49 | 0.06 | 0.52 | 11.51 | 11.51 | 11.39 | 30659 |
| 1735860900 | 11.43 | -0.23 | -1.97 | 11.71 | 11.8 | 11.43 | 66130 |
| 1735688100 | 11.66 | 0.01 | 0.09 | 11.66 | 11.8 | 11.57 | 66030 |
| 1735601700 | 11.65 | -0.01 | -0.09 | 11.58 | 11.7 | 11.51 | 74053 |
| 1735342500 | 11.66 | -0.17 | -1.44 | 11.75 | 11.95 | 11.58 | 68900 |
| 1735256100 | 11.83 | 0.08 | 0.68 | 11.66 | 11.9 | 11.65 | 36512 |
| 1735077840 | 11.75 | 0.04 | 0.34 | 11.7 | 11.765 | 11.62 | 50560 |
| 1734996900 | 11.71 | -0.2 | -1.68 | 11.87 | 11.9399 | 11.67 | 42883 |
| 1734737700 | 11.91 | 0.4 | 3.48 | 11.54 | 12.17 | 11.54 | 230744 |
| 1734651300 | 11.51 | -0.18 | -1.54 | 11.82 | 11.9248 | 11.41 | 338225 |
| 1734564900 | 11.69 | -0.55 | -4.49 | 12.2 | 12.48 | 11.68 | 97537 |
| 1734478500 | 12.24 | -0.22 | -1.77 | 12.38 | 12.49 | 12.23 | 61464 |
| 1734392100 | 12.46 | 0.01 | 0.08 | 12.48 | 12.495 | 12.35 | 59052 |
| 1734132900 | 12.45 | 0.09 | 0.73 | 12.4 | 12.45 | 12.25 | 70226 |
| 1734046500 | 12.36 | -0.16 | -1.28 | 12.42 | 12.58 | 12.36 | 44068 |
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
