Données Historiques Five Star Bancorp - FSBC

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	0.5	1.12688753662	44.37	45.475	43.42	152469	44.22984579	CS
4	3.64	8.8285229202	41.23	45.475	40.480265	122289	43.22205576	CS
12	7.7	20.7156308851	37.17	45.475	36.89	100017	41.50726863	CS
26	6.39	16.606029106	38.48	45.475	34	85173	40.03703285	CS
52	18.51	70.220030349	26.36	45.475	26.2	67902	37.22980887	CS
156	21.61	92.9062768702	23.26	45.475	18.5	49905	31.33151392	CS
260	17.87	66.1851851852	27	45.475	17.74	44562	29.65336913	CS

Outils de qualité professionnelle, pour des investisseurs individuels.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1781822100	44.87	0.69	1.56	44.82	45.09	43.695	307530
1781735700	44.18	0.36	0.82	43.8	44.68	43.55	213782
1781649300	43.82	-0.06	-0.14	44.16	44.49	43.42	145792
1781562900	43.88	-0.88	-1.97	45.05	45.475	43.705	119787
1781303700	44.76	0.24	0.54	44.75	45.195	44.27	125861
1781217300	44.52	0.46	1.04	44.37	44.65	43.73	157122
1781130900	44.06	0.12	0.27	44.3	44.99	43.34	180840
1781044500	43.94	0.53	1.22	43.63	44.49	42.74	102070
1780958100	43.41	0.39	0.91	43.02	43.61	42.505	72350
1780698900	43.02	-0.12	-0.28	43.03	43.5	42.77	57233
1780612500	43.14	1.27	3.03	42.32	43.23	42	164409
1780526100	41.87	-0.95	-2.22	42.54	42.83	41.665	164377
1780439700	42.82	0.68	1.61	42.03	43.16	42.03	180604
1780353300	42.14	-0.09	-0.21	42.06	42.6474	41.18	96031
1780094100	42.23	-0.01	-0.02	42.25	42.73	41.99	109835
1780007700	42.24	0.04	0.09	42.25	42.35	41.64	76799
1779921300	42.2	-0.15	-0.35	42.49	42.67	42.01	66790
1779834900	42.35	0.39	0.93	42.07	42.735	41.95	80866
1779489300	41.96	-0.04	-0.10	42.05	42.48	41.59	108987
1779402900	42	0.39	0.94	41.23	42.07	40.480265	99959
1779316500	41.61	0.67	1.64	40.94	41.95	40.545	119021
1779230100	40.94	-0.22	-0.53	40.84	41.27	40.53	79331
1779143700	41.16	0.77	1.91	40.69	41.635	40.39	80541
1778884500	40.39	-0.54	-1.32	40.65	40.71	40.01	115222
1778798100	40.93	0.33	0.81	40.8	41.39	40.78	67533
1778711700	40.6	-0.06	-0.15	40.42	40.9	40.2	76844
1778625300	40.66	-0.38	-0.93	41.04	41.265	39.94	130872
1778538900	41.04	-0.7	-1.68	41.83	42.09	40.92	90084
1778279700	41.74	0.5	1.21	41.14	42.13	40.6719	76487
1778193300	41.24	-0.07	-0.17	41.38	41.735	40.65	76661
1778106900	41.31	0.47	1.15	40.99	41.48	40.89	68510
1778020500	40.84	0.39	0.96	40.61	41	40.45	45103
1777934100	40.45	-0.64	-1.56	40.61	41.09	40.15	80750
1777674900	41.09	0.64	1.58	40.68	41.19	40.24	74111
1777588500	40.45	-0.01	-0.02	40.17	41.35	40.01	154277
1777502100	40.46	0.15	0.37	40.32	41.39	39.92	125127
1777415700	40.31	-0.48	-1.18	41.39	41.49	39.985	102323
1777329300	40.79	0.29	0.72	40.5	41.3699	40.22	78406
1777070100	40.5	-0.21	-0.52	40.62	40.89	40.2189	108344
1776983700	40.71	0.15	0.37	40.74	41.12	40.34	91601
1776897300	40.56	0.31	0.77	40.45	40.92	40.09	111325
1776810900	40.25	-0.76	-1.85	40.98	41.33	40.04	121928
1776724500	41.01	-0.41	-0.99	41.39	41.99	40.495	97609
1776465300	41.42	1.19	2.96	40.84	41.97	40.59	200602
1776378900	40.23	-0.5	-1.23	40.65	41.595	39.85	170197
1776292500	40.73	-0.01	-0.02	40.63	40.9	40.03	83072
1776206100	40.74	0.37	0.92	40.2	41.055	39.84	52788
1776119700	40.37	0.04	0.10	39.98	40.51	39.525	86270
1775860500	40.33	-0.42	-1.03	40.29	40.53	40.03	63318
1775774100	40.75	0.55	1.37	39.85	41.08	39.81	101266
1775687700	40.2	1.44	3.72	39.815	40.56	39.715	72421
1775601300	38.76	0.21	0.54	38.48	38.945	37.99	53905
1775514900	38.55	0.24	0.63	38.25	38.8	37.765	62890
1775169300	38.31	0.21	0.55	37.34	38.4	37.34	45209
1775082900	38.1	0.38	1.01	37.75	38.585	36.92	59914
1774996500	37.72	0.13	0.35	37.88	38.25	37.305	58193
1774910100	37.59	0.48	1.29	37.28	37.7	36.95	63181
1774650900	37.11	-0.24	-0.64	37.13	37.415	36.89	88180
1774564500	37.35	-0.05	-0.13	37.17	37.44	36.97	46906
1774478100	37.4	-0.1	-0.27	37.96	38.25	37.14	60976
1774391700	37.5	-0.04	-0.11	37.13	37.9	36.71	60600
1774305300	37.54	1.18	3.25	37.05	38.245	36.87	87435

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Five Star Bancorp (FSBC)

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

Five Star Bancorp (FSBC)

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