Premium
First United Corporation (FUNC)
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 | 1.21 | 2.79316712835 | 43.32 | 46.3 | 42.875 | 50377 | 45.19982976 | CS |
| 4 | 6.13 | 15.9635416667 | 38.4 | 46.3 | 38.32 | 31610 | 43.08231336 | CS |
| 12 | 6.6 | 17.4004745584 | 37.93 | 46.3 | 36.64 | 18613 | 40.74061591 | CS |
| 26 | 6.77 | 17.9290254237 | 37.76 | 46.3 | 35.02 | 16374 | 39.09573135 | CS |
| 52 | 11.39 | 34.3693421847 | 33.14 | 46.3 | 31.67 | 19230 | 37.58694472 | CS |
| 156 | 30.27 | 212.272089762 | 14.26 | 46.3 | 13.36 | 20745 | 30.340718 | CS |
| 260 | 27.04 | 154.602630074 | 17.49 | 46.3 | 12.56 | 16475 | 27.45416786 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 44.53 | -1.65 | -3.57 | 46.07 | 46.07 | 44.052 | 18083 |
| 1782945300 | 46.18 | 2.07 | 4.69 | 44.5 | 46.3 | 44.15 | 28577 |
| 1782858900 | 44.11 | -0.79 | -1.76 | 44.9 | 44.9 | 43.52 | 32790 |
| 1782772500 | 44.9 | -0.5 | -1.10 | 45.3 | 45.47 | 43.99 | 36959 |
| 1782513300 | 45.4 | 2.11 | 4.86 | 43.54 | 45.98 | 42.875 | 147890 |
| 1782426900 | 43.295 | -0.14 | -0.31 | 43.32 | 43.7112 | 42.955 | 5668 |
| 1782340500 | 43.43 | 0.26 | 0.60 | 43.44 | 43.715 | 42.54 | 17603 |
| 1782254100 | 43.17 | 0.92 | 2.18 | 42.35 | 43.22 | 42.15 | 14743 |
| 1782167700 | 42.25 | -0.33 | -0.78 | 42.51 | 43.12 | 41.792 | 12606 |
| 1781822100 | 42.58 | 1.72 | 4.21 | 41.5 | 42.66 | 41.1 | 62141 |
| 1781735700 | 40.86 | -0.49 | -1.19 | 41.39 | 42 | 40.83 | 26993 |
| 1781649300 | 41.35 | -0.11 | -0.27 | 41.81 | 42.01 | 41.17 | 15420 |
| 1781562900 | 41.46 | -0.41 | -0.98 | 42.06 | 42.83 | 41.26 | 15836 |
| 1781303700 | 41.87 | 0.22 | 0.53 | 41.59 | 42.3525 | 41.59 | 25745 |
| 1781217300 | 41.65 | 0.01 | 0.02 | 41.92 | 41.97 | 41.55 | 26719 |
| 1781130900 | 41.64 | 0.68 | 1.66 | 41.49 | 41.85 | 41.11 | 34007 |
| 1781044500 | 40.96 | 0.69 | 1.71 | 40.57 | 41.52 | 40.57 | 32635 |
| 1780958100 | 40.27 | 0.55 | 1.38 | 39.99 | 40.56 | 39.99 | 31179 |
| 1780698900 | 39.72 | 0 | 0.00 | 39.65 | 40 | 39.1501 | 23705 |
| 1780612500 | 39.72 | 1.6 | 4.20 | 38.4 | 39.72 | 38.32 | 9370 |
| 1780526100 | 38.12 | -0.92 | -2.36 | 38.82 | 39.24 | 37.865 | 14307 |
| 1780439700 | 39.04 | 0.17 | 0.44 | 38.86 | 39.435 | 38.86 | 8392 |
| 1780353300 | 38.87 | -0.67 | -1.69 | 39.61 | 39.755 | 38.545 | 12621 |
| 1780094100 | 39.54 | 0.54 | 1.38 | 39.34 | 39.85 | 39.01 | 12601 |
| 1780007700 | 39 | 0.24 | 0.62 | 38.59 | 39 | 38.45 | 9587 |
| 1779921300 | 38.76 | 0.59 | 1.55 | 38.17 | 38.84 | 37.775 | 40968 |
| 1779834900 | 38.17 | 1.02 | 2.75 | 37.46 | 38.325 | 37.36 | 21691 |
| 1779489300 | 37.15 | -0.4 | -1.07 | 37.59 | 37.59 | 36.8831 | 11547 |
| 1779402900 | 37.55 | 0.01 | 0.03 | 37.36 | 37.66 | 36.76 | 13209 |
| 1779316500 | 37.54 | 0.59 | 1.60 | 36.95 | 37.6405 | 36.95 | 12183 |
| 1779230100 | 36.95 | -0.17 | -0.46 | 36.97 | 37.13 | 36.64 | 10627 |
| 1779143700 | 37.12 | 0.22 | 0.60 | 37 | 37.345 | 36.91 | 18972 |
| 1778884500 | 36.9 | -0.48 | -1.28 | 37.15 | 37.15 | 36.82 | 29329 |
| 1778798100 | 37.38 | 0.35 | 0.95 | 37.17 | 37.56 | 36.91 | 12847 |
| 1778711700 | 37.03 | 0.06 | 0.16 | 37.2 | 38.14 | 36.9 | 14252 |
| 1778625300 | 36.97 | -0.3 | -0.80 | 37.31 | 37.31 | 36.9 | 10961 |
| 1778538900 | 37.27 | -1.03 | -2.69 | 37.95 | 38.75 | 36.92 | 19773 |
| 1778279700 | 38.3 | 0.12 | 0.31 | 37.97 | 38.3 | 37.7 | 5742 |
| 1778193300 | 38.18 | 0.67 | 1.79 | 37.48 | 38.47 | 37.19 | 9028 |
| 1778106900 | 37.51 | 0.11 | 0.29 | 37.55 | 37.89 | 37.1858 | 9333 |
| 1778020500 | 37.4 | 0.39 | 1.05 | 37.1 | 38.1 | 37.02 | 13544 |
| 1777934100 | 37.01 | -0.24 | -0.64 | 37.11 | 37.51 | 36.9 | 13536 |
| 1777674900 | 37.25 | 0.09 | 0.24 | 37.43 | 38.1052 | 37.01 | 8309 |
| 1777588500 | 37.16 | 0.01 | 0.03 | 37 | 37.47 | 36.9 | 13978 |
| 1777502100 | 37.15 | -1.31 | -3.41 | 38.1 | 38.33 | 37 | 7937 |
| 1777415700 | 38.46 | 0.55 | 1.45 | 38.09 | 38.46 | 37.55 | 6889 |
| 1777329300 | 37.91 | -0.27 | -0.71 | 38.04 | 38.355 | 37.65 | 8820 |
| 1777070100 | 38.18 | 0.22 | 0.58 | 37.78 | 38.58 | 37.78 | 6890 |
| 1776983700 | 37.96 | 0.16 | 0.42 | 37.78 | 38.04 | 37.4108 | 10253 |
| 1776897300 | 37.8 | -0.11 | -0.29 | 37.91 | 38.46 | 37.63 | 9405 |
| 1776810900 | 37.91 | 0.43 | 1.15 | 37.55 | 38.615 | 37.39 | 20541 |
| 1776724500 | 37.48 | -0.14 | -0.37 | 37.69 | 38.68 | 37.48 | 6751 |
| 1776465300 | 37.62 | 0.07 | 0.19 | 37.61 | 38.205 | 37.46 | 9548 |
| 1776378900 | 37.55 | -0.14 | -0.37 | 37.75 | 37.82 | 37.22 | 11236 |
| 1776292500 | 37.69 | -0.07 | -0.19 | 37.7 | 38.69 | 37.5 | 5958 |
| 1776206100 | 37.76 | -0.74 | -1.92 | 38.36 | 38.6025 | 37.75 | 8298 |
| 1776119700 | 38.5 | 0.24 | 0.63 | 38.06 | 38.56 | 38.06 | 6242 |
| 1775860500 | 38.26 | -0.85 | -2.17 | 38.695 | 39.45 | 38.21 | 3912 |
| 1775774100 | 39.11 | 0.92 | 2.41 | 37.93 | 39.26 | 37.93 | 8962 |
| 1775687700 | 38.19 | 0.89 | 2.39 | 37.96 | 38.88 | 37.41 | 12881 |
| 1775601300 | 37.3 | -0.08 | -0.21 | 37.32 | 37.58 | 37.13 | 7127 |
| 1775514900 | 37.38 | 0.36 | 0.97 | 36.9 | 37.39 | 36.9 | 4257 |
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.
