Premium
FirstSun Capital Bancorp (FSUN)
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 | 1.29 | 3.42265853011 | 37.69 | 40.34 | 37.3 | 629078 | 38.58707999 | CS |
| 4 | 4.22 | 12.1403912543 | 34.76 | 40.34 | 34.5 | 343218 | 37.38457457 | CS |
| 12 | 2.68 | 7.38292011019 | 36.3 | 40.34 | 34.1 | 258579 | 37.07604176 | CS |
| 26 | 1.35 | 3.58756311454 | 37.63 | 42.34 | 34.09 | 213974 | 37.33878704 | CS |
| 52 | 2.3 | 6.27044711014 | 36.68 | 42.34 | 29.95 | 181463 | 37.07548604 | CS |
| 156 | 3.98 | 11.3714285714 | 35 | 45.32 | 29.95 | 129713 | 37.2254166 | CS |
| 260 | 3.98 | 11.3714285714 | 35 | 45.32 | 29.95 | 129713 | 37.2254166 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 38.98 | -0.87 | -2.18 | 39.9 | 40.605 | 38.87 | 311154 |
| 1782945300 | 39.85 | 1.04 | 2.68 | 39.69 | 40.34 | 39.2 | 458854 |
| 1782858900 | 38.81 | 0.03 | 0.08 | 38.63 | 38.99 | 37.3 | 274554 |
| 1782772500 | 38.78 | 0.47 | 1.23 | 38 | 38.835 | 37.49 | 309941 |
| 1782513300 | 38.31 | 0.7 | 1.85 | 37.77 | 38.79 | 37.3 | 1932168 |
| 1782426900 | 37.615 | -0.23 | -0.59 | 37.69 | 38.105 | 37.39 | 169871 |
| 1782340500 | 37.84 | 0.79 | 2.13 | 37.12 | 37.87 | 37.12 | 195198 |
| 1782254100 | 37.05 | 1.03 | 2.86 | 35.8 | 37.25 | 35.8 | 356180 |
| 1782167700 | 36.02 | -0.17 | -0.47 | 36.11 | 36.795 | 35.73 | 248376 |
| 1781822100 | 36.19 | 0.75 | 2.12 | 35.94 | 36.25 | 35.58 | 625399 |
| 1781735700 | 35.44 | -0.65 | -1.80 | 35.89 | 36.5 | 35.25 | 319930 |
| 1781649300 | 36.09 | -0.19 | -0.52 | 36.66 | 36.95 | 35.8 | 219563 |
| 1781562900 | 36.28 | -0.63 | -1.71 | 37.07 | 37.54 | 36.17 | 174119 |
| 1781303700 | 36.91 | 0.12 | 0.33 | 36.93 | 37.16 | 36.49 | 145503 |
| 1781217300 | 36.79 | 0.41 | 1.13 | 36.53 | 37.02 | 36.08 | 102789 |
| 1781130900 | 36.38 | -0.12 | -0.33 | 36.59 | 37 | 36.07 | 192031 |
| 1781044500 | 36.5 | 0.78 | 2.18 | 35.77 | 36.95 | 35.77 | 253073 |
| 1780958100 | 35.72 | 0.05 | 0.14 | 35.68 | 36.23 | 35.645 | 145213 |
| 1780698900 | 35.67 | 0.4 | 1.13 | 35.27 | 36 | 34.9001 | 159518 |
| 1780612500 | 35.27 | 0.96 | 2.80 | 34.76 | 35.51 | 34.5 | 238988 |
| 1780526100 | 34.31 | -0.8 | -2.28 | 34.9 | 34.95 | 34.26 | 152729 |
| 1780439700 | 35.11 | 0.35 | 1.01 | 34.56 | 35.28 | 34.56 | 133630 |
| 1780353300 | 34.76 | -0.68 | -1.92 | 35.1 | 35.3 | 34.43 | 171541 |
| 1780094100 | 35.44 | -0.01 | -0.03 | 35.395 | 35.71 | 35.11 | 180908 |
| 1780007700 | 35.45 | -0.09 | -0.25 | 35.6 | 35.63 | 34.86 | 112247 |
| 1779921300 | 35.54 | -0.24 | -0.67 | 35.93 | 36.4099 | 35.4 | 118106 |
| 1779834900 | 35.78 | 0.34 | 0.96 | 35.57 | 36.195 | 35.57 | 130832 |
| 1779489300 | 35.44 | -0.53 | -1.47 | 36.07 | 36.28 | 35.36 | 117497 |
| 1779402900 | 35.97 | -0.05 | -0.14 | 35.85 | 36.235 | 35.63 | 190744 |
| 1779316500 | 36.02 | 0.77 | 2.18 | 35.42 | 36.67 | 35.4 | 196277 |
| 1779230100 | 35.25 | -0.03 | -0.09 | 35.16 | 35.68 | 34.8 | 133441 |
| 1779143700 | 35.28 | 0.8 | 2.32 | 34.69 | 35.62 | 34.455 | 167777 |
| 1778884500 | 34.48 | -0.74 | -2.10 | 35.17 | 35.17 | 34.41 | 194465 |
| 1778798100 | 35.22 | 0.03 | 0.09 | 35.47 | 35.7 | 35.18 | 142968 |
| 1778711700 | 35.19 | -0.76 | -2.11 | 35.69 | 36.03 | 35.13 | 149048 |
| 1778625300 | 35.95 | 0.22 | 0.62 | 35.79 | 36.08 | 35.12 | 131117 |
| 1778538900 | 35.73 | -1.35 | -3.64 | 36.75 | 36.9999 | 35.67 | 220263 |
| 1778279700 | 37.08 | 0.22 | 0.60 | 36.89 | 37.27 | 36.65 | 137436 |
| 1778193300 | 36.86 | 0.13 | 0.35 | 36.85 | 37.275 | 36.75 | 147944 |
| 1778106900 | 36.73 | 0.42 | 1.16 | 36.74 | 37.23 | 36.4 | 147898 |
| 1778020500 | 36.31 | 0.47 | 1.31 | 36 | 36.565 | 35.665 | 229668 |
| 1777934100 | 35.84 | -0.09 | -0.25 | 35.76 | 35.98 | 35.24 | 194886 |
| 1777674900 | 35.93 | 0.57 | 1.61 | 35.24 | 36.33 | 34.7 | 213465 |
| 1777588500 | 35.36 | -0.12 | -0.34 | 35.5 | 35.905 | 34.615 | 282713 |
| 1777502100 | 35.48 | -1.83 | -4.90 | 36.1 | 37.235 | 34.1 | 603160 |
| 1777415700 | 37.31 | -1.3 | -3.37 | 34.585 | 37.67 | 34.485 | 504305 |
| 1777329300 | 38.61 | 0.38 | 0.99 | 38.09 | 38.755 | 37.99 | 206926 |
| 1777070100 | 38.23 | -0.21 | -0.53 | 38.24 | 39.5 | 37.97 | 176653 |
| 1776983700 | 38.435 | 0.28 | 0.72 | 38.07 | 38.52 | 37.61 | 122012 |
| 1776897300 | 38.16 | 0.05 | 0.13 | 38.25 | 38.53 | 37.81 | 177895 |
| 1776810900 | 38.11 | -1.34 | -3.40 | 39.26 | 39.52 | 38.055 | 257729 |
| 1776724500 | 39.45 | 0.33 | 0.84 | 39.03 | 39.63 | 38.85 | 175893 |
| 1776465300 | 39.12 | 0.7 | 1.82 | 38.96 | 40.2451 | 38.72 | 509412 |
| 1776378900 | 38.42 | 0.1 | 0.26 | 38.09 | 39.2203 | 37.895 | 303331 |
| 1776292500 | 38.32 | -0.54 | -1.39 | 38.93 | 39.1 | 38.14 | 281033 |
| 1776206100 | 38.86 | 0.7 | 1.83 | 38.07 | 39.09 | 37.95 | 340961 |
| 1776119700 | 38.16 | 0.5 | 1.33 | 37.39 | 38.63 | 36.93 | 277744 |
| 1775860500 | 37.66 | -0.12 | -0.32 | 37.69 | 37.815 | 37.025 | 236622 |
| 1775774100 | 37.78 | 1.13 | 3.08 | 36.3 | 37.88 | 36.22 | 305084 |
| 1775687700 | 36.65 | 1.29 | 3.65 | 37.2 | 37.215 | 35.83 | 570861 |
| 1775601300 | 35.36 | -0.7 | -1.94 | 36.04 | 36.48 | 34.75 | 351411 |
| 1775514900 | 36.06 | -0.62 | -1.69 | 36.52 | 36.9 | 35.3401 | 327977 |
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.
