Données Historiques Five Star Bancorp - FSBC

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	1.61	3.78467324871	42.54	44.99	41.665	112088	42.93580962	CS
4	3.73	9.22810489857	40.42	44.99	40.01	100990	42.10604869	CS
12	7.7	21.1248285322	36.45	44.99	35.18	93229	40.56554327	CS
26	8.98	25.5331248223	35.17	44.99	34	82696	39.48614207	CS
52	16.25	58.2437275986	27.9	44.99	26.2	66415	36.67766408	CS
156	22.23	101.414233577	21.92	44.99	18.5	50456	30.83184014	CS
260	18.52	72.2590714007	25.63	44.99	17.74	45066	29.35482718	CS

Outils de qualité professionnelle, pour des investisseurs individuels.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
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	82193
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	37.38	36.89	86937
1774564500	37.35	-0.05	-0.13	37.17	37.44	36.97	46174
1774478100	37.4	-0.1	-0.27	38.16	38.25	37.14	59878
1774391700	37.5	-0.04	-0.11	37.13	37.9	36.87	60120
1774305300	37.54	1.18	3.25	37.05	38.245	36.87	87077
1774046100	36.36	-0.42	-1.14	36.78	37.155	36.12	47096
1773959700	36.78	0.81	2.25	35.8	37.03	35.45	138622
1773873300	35.97	-0.67	-1.83	36.45	36.7	35.84	66706
1773786900	36.64	-0.15	-0.41	37.355	37.355	36.45	66182
1773700500	36.79	0.31	0.85	36.87	37.035	36.54	74279
1773441300	36.48	-0.3	-0.82	37.03	37.375	36.32	61716
1773354900	36.78	-0.03	-0.08	35.93	37.05	35.9	140373
1773268500	36.81	-0.57	-1.52	36.96	37.345	36.585	135049
1773182100	37.38	-0.19	-0.51	37.39	38.275	37.185	90417

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