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 | -1.05 | -6.3752276867 | 16.47 | 16.545 | 15.41 | 193478 | 15.99874223 | CS |
| 4 | -0.11 | -0.708306503542 | 15.53 | 16.77 | 15.07 | 311467 | 16.04947819 | CS |
| 12 | 1.6 | 11.5774240232 | 13.82 | 16.77 | 13.67 | 275154 | 15.02110377 | CS |
| 26 | 2.41 | 18.5242121445 | 13.01 | 16.77 | 12.44 | 188827 | 14.55481092 | CS |
| 52 | 4.25 | 38.048343778 | 11.17 | 16.77 | 9.55 | 135910 | 13.53025756 | CS |
| 156 | 7.06 | 84.4497607656 | 8.36 | 16.77 | 7.54 | 94401 | 12.0686098 | CS |
| 260 | 0.9 | 6.19834710744 | 14.52 | 16.77 | 7.01 | 77482 | 12.21114622 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 15.42 | -0.32 | -2.03 | 15.73 | 15.775 | 15.355 | 176386 |
| 1783463700 | 15.74 | -0.24 | -1.50 | 15.95 | 16.149999 | 15.73 | 152650 |
| 1783377300 | 15.98 | 0.16 | 1.01 | 15.77 | 16.32 | 15.64 | 239707 |
| 1783031700 | 15.82 | -0.56 | -3.42 | 16.39 | 16.469999 | 15.81 | 181215 |
| 1782945300 | 16.379999 | 0.01 | 0.06 | 16.469999 | 16.545 | 16.219999 | 200338 |
| 1782858900 | 16.37 | -0.19 | -1.15 | 16.44 | 16.579999 | 16.26 | 182235 |
| 1782772500 | 16.559999 | -0.09 | -0.54 | 16.66 | 16.66 | 16.274999 | 344389 |
| 1782513300 | 16.649999 | 0.9 | 5.71 | 16 | 16.77 | 15.98 | 1935468 |
| 1782426900 | 15.75 | 0.07 | 0.45 | 15.67 | 15.805 | 15.62 | 159968 |
| 1782340500 | 15.68 | 0.03 | 0.19 | 15.65 | 15.74 | 15.6 | 253661 |
| 1782254100 | 15.65 | 0.17 | 1.10 | 15.45 | 15.73 | 15.45 | 239874 |
| 1782167700 | 15.48 | 0.03 | 0.19 | 15.44 | 15.7 | 15.4 | 149086 |
| 1781822100 | 15.45 | 0.22 | 1.44 | 15.39 | 15.54 | 15.24 | 188637 |
| 1781735700 | 15.23 | -0.22 | -1.42 | 15.43 | 15.59 | 15.07 | 294853 |
| 1781649300 | 15.45 | 0.1 | 0.65 | 15.47 | 15.58 | 15.26 | 157512 |
| 1781562900 | 15.35 | -0.39 | -2.48 | 15.78 | 15.8 | 15.33 | 201892 |
| 1781303700 | 15.74 | 0.31 | 2.01 | 15.45 | 15.89 | 15.45 | 210942 |
| 1781217300 | 15.43 | 0.2 | 1.31 | 15.29 | 15.445 | 15.08 | 209641 |
| 1781130900 | 15.23 | 0.05 | 0.33 | 15.53 | 15.53 | 15.21 | 304335 |
| 1781044500 | 15.18 | 0.14 | 0.93 | 15.12 | 15.48 | 15.12 | 383205 |
| 1780958100 | 15.04 | 0.04 | 0.27 | 15.08 | 15.23 | 14.98 | 188980 |
| 1780698900 | 15 | 0.06 | 0.40 | 14.98 | 15.18 | 14.95 | 260895 |
| 1780612500 | 14.94 | 0.56 | 3.89 | 14.56 | 14.975 | 14.5 | 193142 |
| 1780526100 | 14.38 | -0.51 | -3.43 | 14.94 | 14.94 | 14.36 | 246692 |
| 1780439700 | 14.89 | 0.42 | 2.90 | 14.45 | 15.0999 | 14.45 | 568657 |
| 1780353300 | 14.47 | 0.04 | 0.28 | 14.49 | 14.49 | 14.24 | 298933 |
| 1780094100 | 14.43 | 0.03 | 0.21 | 14.38 | 14.53 | 14.31 | 156967 |
| 1780007700 | 14.4 | -0.16 | -1.10 | 14.5 | 14.535 | 14.35 | 150592 |
| 1779921300 | 14.56 | 0.1 | 0.69 | 14.5 | 14.6 | 14.43 | 112912 |
| 1779834900 | 14.46 | 0.13 | 0.91 | 14.38 | 14.585 | 14.31 | 120222 |
| 1779489300 | 14.33 | -0.04 | -0.28 | 14.42 | 14.5 | 14.29 | 155124 |
| 1779402900 | 14.37 | 0.22 | 1.55 | 14.15 | 14.375 | 14.03 | 205190 |
| 1779316500 | 14.15 | 0.13 | 0.93 | 14.04 | 14.365 | 14 | 247857 |
| 1779230100 | 14.02 | 0.07 | 0.50 | 13.91 | 14.06 | 13.8 | 172022 |
| 1779143700 | 13.95 | 0.13 | 0.94 | 13.82 | 14.03 | 13.82 | 103071 |
| 1778884500 | 13.82 | -0.3 | -2.12 | 14.04 | 14.1 | 13.755 | 123568 |
| 1778798100 | 14.12 | 0.15 | 1.07 | 14.07 | 14.2499 | 14.07 | 194129 |
| 1778711700 | 13.97 | 0.05 | 0.36 | 13.88 | 14.078 | 13.85 | 221493 |
| 1778625300 | 13.92 | -0.21 | -1.49 | 14.12 | 14.195 | 13.74 | 188455 |
| 1778538900 | 14.13 | -0.33 | -2.28 | 14.45 | 14.545 | 14.11 | 181715 |
| 1778279700 | 14.46 | -0.13 | -0.89 | 14.51 | 14.54 | 14.365 | 164444 |
| 1778193300 | 14.59 | -0.14 | -0.95 | 14.75 | 14.79 | 14.532 | 218447 |
| 1778106900 | 14.73 | 0.16 | 1.10 | 14.64 | 14.82 | 14.64 | 136344 |
| 1778020500 | 14.57 | 0.08 | 0.55 | 14.48 | 14.8 | 14.46 | 216985 |
| 1777934100 | 14.49 | -0.21 | -1.43 | 14.57 | 14.62 | 14.4086 | 215416 |
| 1777674900 | 14.7 | 0.04 | 0.27 | 14.7 | 14.77 | 14.51 | 228529 |
| 1777588500 | 14.66 | 0.07 | 0.48 | 14.48 | 14.79 | 14.4 | 226575 |
| 1777502100 | 14.59 | -0.25 | -1.68 | 14.77 | 14.87 | 14.55 | 292541 |
| 1777415700 | 14.84 | 0.13 | 0.88 | 14.86 | 14.97 | 14.62 | 432521 |
| 1777329300 | 14.71 | 0.37 | 2.58 | 14.33 | 14.96 | 14.3 | 635767 |
| 1777070100 | 14.34 | 0.42 | 3.02 | 14.1 | 14.45 | 13.835 | 1286395 |
| 1776983700 | 13.92 | 0.05 | 0.36 | 13.95 | 13.99 | 13.805 | 134949 |
| 1776897300 | 13.87 | -0.13 | -0.93 | 14.01 | 14.16 | 13.8 | 177659 |
| 1776810900 | 14 | -0.14 | -0.99 | 14.27 | 14.3 | 13.99 | 261108 |
| 1776724500 | 14.14 | 0.1 | 0.71 | 14.02 | 14.3 | 13.985 | 363391 |
| 1776465300 | 14.04 | 0.16 | 1.15 | 14.1 | 14.34 | 14.01 | 239212 |
| 1776378900 | 13.88 | -0.23 | -1.63 | 14.06 | 14.12 | 13.81 | 234091 |
| 1776292500 | 14.11 | 0.34 | 2.47 | 13.77 | 14.11 | 13.67 | 139938 |
| 1776206100 | 13.77 | -0.07 | -0.51 | 13.81 | 13.88 | 13.71 | 125539 |
| 1776119700 | 13.84 | -0.03 | -0.22 | 13.81 | 13.87 | 13.7445 | 205899 |
| 1775860500 | 13.87 | -0.16 | -1.16 | 14.13 | 14.13 | 13.8 | 184185 |
| 1775774100 | 14.0325 | 0 | 0.02 | 14.07 | 14.54 | 13.9001 | 481936 |
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.
