Premium
Five Star Bancorp (FSBC)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2225 | -0.735537190083 | 30.25 | 30.99 | 29.23 | 31965 | 30.41484624 | CS |
| 4 | -0.8425 | -2.72918691286 | 30.87 | 30.99 | 28.05 | 32595 | 29.86641333 | CS |
| 12 | -0.3925 | -1.2902695595 | 30.42 | 35.125 | 28.05 | 41379 | 31.6474974 | CS |
| 26 | 0.8775 | 3.0102915952 | 29.15 | 35.125 | 24.99 | 42003 | 30.14916879 | CS |
| 52 | 4.6775 | 18.4516765286 | 25.35 | 35.125 | 21.1 | 47455 | 26.34447514 | CS |
| 156 | 1.2275 | 4.26215277778 | 28.8 | 35.125 | 17.74 | 33750 | 25.59851435 | CS |
| 260 | 12.8475 | 74.7817229336 | 17.18 | 35.125 | 11.34 | 33561 | 25.74887483 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737675300 | 30.16 | 0 | 0.00 | 30.16 | 30.16 | 30.16 | 0 |
| 1737588900 | 30.16 | -0.66 | -2.14 | 30.55 | 30.82 | 30 | 29462 |
| 1737502500 | 30.82 | 0.55 | 1.82 | 30.32 | 30.99 | 30.13 | 32295 |
| 1737156900 | 30.27 | 0.17 | 0.56 | 30.25 | 30.54 | 29.99 | 35286 |
| 1737070500 | 30.1 | -0.33 | -1.08 | 30.29 | 30.73 | 29.905 | 28645 |
| 1736984100 | 30.43 | 0.78 | 2.63 | 30.58 | 30.58 | 30.1 | 20687 |
| 1736897700 | 29.65 | 0.78 | 2.70 | 28.96 | 29.65 | 28.86 | 39983 |
| 1736811300 | 28.87 | 0.46 | 1.62 | 28.06 | 28.94 | 28.05 | 34304 |
| 1736552100 | 28.41 | -1.25 | -4.21 | 29.16 | 29.535 | 28.3 | 34855 |
| 1736379300 | 29.66 | -0.11 | -0.37 | 29.51 | 29.7 | 29.365 | 22614 |
| 1736292900 | 29.77 | -0.24 | -0.80 | 30 | 30.29 | 29.28 | 43186 |
| 1736206500 | 30.01 | 0.22 | 0.74 | 29.74 | 30.05 | 29.53 | 43306 |
| 1735947300 | 29.79 | 0.18 | 0.61 | 29.75 | 29.89 | 29.29 | 21143 |
| 1735860900 | 29.61 | -0.48 | -1.60 | 30.21 | 30.31 | 29.52 | 37156 |
| 1735688100 | 30.09 | -0.25 | -0.82 | 30.53 | 30.545 | 29.93 | 30729 |
| 1735601700 | 30.34 | 0.16 | 0.53 | 30.03 | 30.52 | 29.825 | 36520 |
| 1735342500 | 30.18 | -0.68 | -2.20 | 30.61 | 30.9 | 29.97 | 37039 |
| 1735256100 | 30.86 | 0.27 | 0.88 | 30.47 | 31 | 30.23 | 67225 |
| 1735077840 | 30.59 | -0.16 | -0.52 | 30.85 | 30.93 | 30.01 | 33428 |
| 1734996900 | 30.75 | 0.36 | 1.18 | 30.03 | 31.49 | 29.855 | 80564 |
| 1734737700 | 30.39 | 0.21 | 0.70 | 29.75 | 30.62 | 29.75 | 119013 |
| 1734651300 | 30.18 | -0.28 | -0.92 | 31 | 32.2299 | 30.13 | 54951 |
| 1734564900 | 30.46 | -2.03 | -6.25 | 32.81 | 32.869999 | 30.25 | 52879 |
| 1734478500 | 32.49 | -0.52 | -1.58 | 32.979999 | 33.735 | 32.29 | 35882 |
| 1734392100 | 33.009999 | -0.05 | -0.15 | 33.2 | 33.42 | 32.86 | 30302 |
| 1734132900 | 33.06 | -0.19 | -0.57 | 33.22 | 33.45 | 32.759999 | 22391 |
| 1734046500 | 33.25 | -0.3 | -0.89 | 33.4 | 33.69 | 32.909999 | 27338 |
| 1733960100 | 33.549999 | 0.43 | 1.30 | 33.53 | 33.97 | 33.13 | 72082 |
| 1733873700 | 33.119999 | 0.31 | 0.94 | 32.89 | 33.369999 | 32.33 | 32067 |
| 1733787300 | 32.81 | -0.24 | -0.73 | 33.35 | 33.509999 | 32.759999 | 35036 |
| 1733528100 | 33.049999 | -0.06 | -0.18 | 33.259999 | 33.509999 | 32.5985 | 20117 |
| 1733441700 | 33.11 | -0.21 | -0.63 | 33.36 | 33.59 | 32.655 | 29038 |
| 1733355300 | 33.32 | 0.5 | 1.52 | 33.13 | 33.35 | 32.615 | 35981 |
| 1733268900 | 32.82 | -0.16 | -0.49 | 33.09 | 33.5163 | 32.52 | 26002 |
| 1733182500 | 32.979999 | 0.03 | 0.09 | 32.64 | 33.47 | 32.53 | 43464 |
| 1732917840 | 32.95 | -0.21 | -0.63 | 33.549999 | 33.549999 | 31.54 | 30318 |
| 1732750500 | 33.159999 | -0.16 | -0.48 | 33.66 | 34.21 | 32.99 | 26265 |
| 1732664100 | 33.32 | -0.05 | -0.15 | 33.2 | 33.549999 | 32.92 | 25206 |
| 1732577700 | 33.369999 | -0.02 | -0.06 | 33.68 | 34.39 | 33.369999 | 56965 |
| 1732318500 | 33.39 | 0.81 | 2.49 | 32.63 | 33.725 | 32.63 | 40976 |
| 1732232100 | 32.58 | 0.35 | 1.09 | 32.58 | 33 | 32.505 | 33601 |
| 1732145700 | 32.229999 | -0.28 | -0.86 | 32.33 | 32.63 | 31.79 | 35536 |
| 1732059300 | 32.509999 | 0.16 | 0.49 | 32.049999 | 32.63 | 32.049999 | 22132 |
| 1731972900 | 32.35 | -0.45 | -1.37 | 32.869999 | 32.869999 | 32.33 | 36637 |
| 1731713700 | 32.799999 | -0.26 | -0.79 | 33.25 | 33.36 | 32.505 | 32783 |
| 1731627300 | 33.06 | 0.28 | 0.85 | 32.85 | 33.5095 | 32.52 | 36279 |
| 1731540900 | 32.78 | -0.04 | -0.12 | 33.32 | 33.98 | 32.65 | 44349 |
| 1731454500 | 32.82 | -0.1 | -0.30 | 32.92 | 33.21 | 32.63 | 54158 |
| 1731368100 | 32.92 | 0.36 | 1.11 | 33.24 | 33.655 | 32.79 | 57210 |
| 1731108900 | 32.56 | -0.06 | -0.18 | 32.9 | 33.29 | 32.509999 | 33958 |
| 1731022500 | 32.619999 | -0.88 | -2.63 | 33.35 | 33.78 | 32.35 | 40520 |
| 1730936100 | 33.5 | 3.29 | 10.89 | 32.229999 | 35.125 | 32.229999 | 181391 |
| 1730849700 | 30.21 | 0.6 | 2.03 | 29.72 | 30.38 | 29.425 | 70525 |
| 1730763300 | 29.61 | -0.58 | -1.92 | 30.01 | 30.01 | 29.44 | 34476 |
| 1730500500 | 30.19 | 0.11 | 0.37 | 30.42 | 30.65 | 29.98 | 61205 |
| 1730414100 | 30.08 | -1.18 | -3.77 | 31.45 | 31.5 | 30.03 | 49910 |
| 1730327700 | 31.26 | 1.16 | 3.85 | 30.06 | 31.88 | 29.83 | 37588 |
| 1730241300 | 30.1 | -0.39 | -1.28 | 30.23 | 30.5 | 29.7 | 26910 |
| 1730154900 | 30.49 | 0.78 | 2.63 | 30.12 | 30.55 | 29.41 | 27495 |
| 1729895700 | 29.71 | -0.69 | -2.27 | 30.65 | 30.65 | 29.67 | 22913 |
| 1729809300 | 30.4 | -0.3 | -0.98 | 30.68 | 30.7 | 30.381 | 24599 |
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
