Premium
FirstSun Capital Bancorp (FSUN)
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 | 1.58 | 3.99898759808 | 39.51 | 41.18 | 39.01 | 27761 | 40.02778034 | CS |
| 4 | 1.055 | 2.63519420507 | 40.035 | 41.92 | 36.75 | 30097 | 39.17091006 | CS |
| 12 | 3.98 | 10.7248720022 | 37.11 | 44.37 | 33.99 | 67558 | 38.70029882 | CS |
| 26 | 4.57 | 12.5136911281 | 36.52 | 44.37 | 33.99 | 50084 | 40.12013317 | CS |
| 52 | 6.09 | 17.4 | 35 | 44.37 | 33.99 | 47527 | 40.08677524 | CS |
| 156 | 6.09 | 17.4 | 35 | 44.37 | 33.99 | 47527 | 40.08677524 | CS |
| 260 | 6.09 | 17.4 | 35 | 44.37 | 33.99 | 47527 | 40.08677524 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 41.09 | 1 | 2.49 | 41.33 | 41.3399 | 40.52 | 29659 |
| 1737675300 | 40.09 | 0 | 0.00 | 40.09 | 40.09 | 40.09 | 0 |
| 1737588900 | 40.09 | -0.21 | -0.52 | 40.41 | 40.51 | 39.81 | 16737 |
| 1737502500 | 40.3 | 0.81 | 2.05 | 40.3 | 41.18 | 39.62 | 42896 |
| 1737156900 | 39.49 | 0.49 | 1.26 | 39.51 | 40.25 | 39.01 | 23650 |
| 1737070500 | 39 | 0.3 | 0.76 | 38.46 | 39 | 38.22 | 24515 |
| 1736984100 | 38.705 | 0.03 | 0.09 | 39.06 | 39.3052 | 38.37 | 38287 |
| 1736897700 | 38.67 | 1.72 | 4.65 | 36.75 | 38.67 | 36.75 | 34685 |
| 1736811300 | 36.95 | -0.17 | -0.46 | 36.75 | 37.36 | 36.75 | 25904 |
| 1736552100 | 37.12 | -0.63 | -1.67 | 37.49 | 37.49 | 36.76 | 18764 |
| 1736379300 | 37.75 | -0.85 | -2.20 | 38.85 | 38.89 | 37.75 | 23809 |
| 1736292900 | 38.6 | -0.77 | -1.96 | 39.1 | 39.58 | 38.6 | 31864 |
| 1736206500 | 39.37 | 0.08 | 0.20 | 39.66 | 40.265 | 39.28 | 26520 |
| 1735947300 | 39.29 | -0.57 | -1.43 | 39.216 | 39.725 | 39.15 | 16915 |
| 1735860900 | 39.86 | -0.19 | -0.47 | 40.49 | 41.92 | 39.15 | 85776 |
| 1735688100 | 40.05 | 0.14 | 0.35 | 40.18 | 40.6 | 39.73 | 20761 |
| 1735601700 | 39.91 | 0.21 | 0.53 | 39.63 | 40.005 | 38.9 | 22469 |
| 1735342500 | 39.7 | -0.31 | -0.77 | 40.035 | 40.58 | 39.15 | 28003 |
| 1735256100 | 40.01 | -0.01 | -0.02 | 40.26 | 41.04 | 36.49 | 46530 |
| 1735077840 | 40.02 | 0.95 | 2.43 | 39.38 | 40.3 | 38.61 | 17900 |
| 1734996900 | 39.07 | -0.96 | -2.40 | 40.03 | 40.03 | 38.2 | 31126 |
| 1734737700 | 40.03 | 2.08 | 5.48 | 38.78 | 40.09 | 37.98 | 96087 |
| 1734651300 | 37.95 | -0.34 | -0.89 | 39.5 | 39.5 | 37.15 | 36570 |
| 1734564900 | 38.29 | -1.58 | -3.96 | 39.7 | 40.8 | 37.93 | 66510 |
| 1734478500 | 39.87 | -0.02 | -0.05 | 40.43 | 40.57 | 39.65 | 47455 |
| 1734392100 | 39.89 | -2.96 | -6.91 | 42.2 | 42.99 | 39.89 | 64687 |
| 1734132900 | 42.85 | -0.63 | -1.45 | 42.31 | 44.16 | 39.875 | 89212 |
| 1734046500 | 43.48 | 0.53 | 1.23 | 42.6 | 44 | 42 | 49631 |
| 1733960100 | 42.95 | 0.05 | 0.12 | 42.8 | 44.37 | 41.95 | 138807 |
| 1733873700 | 42.9 | 2 | 4.89 | 40.32 | 42.9 | 40.225 | 87930 |
| 1733787300 | 40.9 | 0.38 | 0.94 | 40.25 | 41.94 | 40.25 | 50261 |
| 1733528100 | 40.52 | 0.4 | 1.00 | 41.07 | 41.95 | 39.68 | 48960 |
| 1733441700 | 40.12 | 1.61 | 4.18 | 38 | 41.64 | 38 | 639562 |
| 1733355300 | 38.51 | 0.59 | 1.56 | 37.72 | 39.2 | 37.11 | 89745 |
| 1733268900 | 37.92 | -0.32 | -0.84 | 38.5 | 38.6842 | 37.72 | 66396 |
| 1733182500 | 38.24 | -0.34 | -0.88 | 38.6 | 39.215 | 38 | 101505 |
| 1732917840 | 38.58 | 0.06 | 0.16 | 38.68 | 39.05 | 38.4301 | 26090 |
| 1732750500 | 38.52 | -0.18 | -0.47 | 38.7 | 39 | 38.17 | 28453 |
| 1732664100 | 38.7 | 0.6 | 1.57 | 38.25 | 39.31 | 37.61 | 103363 |
| 1732577700 | 38.1 | 0.19 | 0.50 | 38.76 | 38.87 | 38 | 70696 |
| 1732318500 | 37.91 | 0.91 | 2.46 | 37.15 | 38.005 | 36.82 | 63470 |
| 1732232100 | 37 | -0.09 | -0.24 | 37.3 | 37.99 | 36.55 | 78445 |
| 1732145700 | 37.09 | 0.9 | 2.49 | 36.5 | 38.23 | 36.26 | 88049 |
| 1732059300 | 36.19 | -0.2 | -0.55 | 36.9 | 36.9 | 36 | 72909 |
| 1731972900 | 36.39 | 0.12 | 0.33 | 36.37 | 37.36 | 35.03 | 27363 |
| 1731713700 | 36.27 | 0.02 | 0.06 | 36.16 | 36.35 | 35.22 | 37414 |
| 1731627300 | 36.25 | 0.05 | 0.14 | 37.18 | 37.18 | 35.68 | 27178 |
| 1731540900 | 36.2 | -0.15 | -0.41 | 36.9 | 36.9 | 36.015 | 20775 |
| 1731454500 | 36.35 | -0.44 | -1.20 | 36.54 | 36.915 | 35.31 | 45824 |
| 1731368100 | 36.79 | -0.05 | -0.14 | 36.89 | 38.52 | 36.31 | 48907 |
| 1731108900 | 36.84 | 1.44 | 4.07 | 36.5 | 38.71 | 35.5 | 150350 |
| 1731022500 | 35.4 | 0.43 | 1.23 | 35 | 35.4 | 33.99 | 313438 |
| 1730936100 | 34.97 | 0.32 | 0.92 | 34.84 | 35.61 | 34.73 | 67292 |
| 1730849700 | 34.65 | 0.11 | 0.32 | 35.4 | 35.4 | 34.33 | 62039 |
| 1730763300 | 34.54 | -1.16 | -3.25 | 35.7 | 38.495 | 34.47 | 34973 |
| 1730500500 | 35.7 | -0.88 | -2.41 | 37.11 | 37.135 | 35.7 | 30663 |
| 1730414100 | 36.58 | -0.52 | -1.40 | 36.9 | 38.1 | 35.88 | 22991 |
| 1730327700 | 37.1 | -2.85 | -7.13 | 39.83 | 40.02 | 36.8 | 66336 |
| 1730241300 | 39.95 | -0.23 | -0.57 | 40.3 | 40.3 | 39.78 | 14720 |
| 1730154900 | 40.18 | -0.1 | -0.25 | 40.61 | 40.61 | 38.79 | 36158 |
| 1729895700 | 40.28 | -0.33 | -0.81 | 40.68 | 40.84 | 40.26 | 15335 |
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
