Premium
First United Corporation (FUNC)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.36 | -6.56467315716 | 35.95 | 36.957 | 33.36 | 15561 | 34.83532922 | CS |
| 4 | -0.74 | -2.15554908244 | 34.33 | 42.5 | 33.36 | 34173 | 38.71029203 | CS |
| 12 | -2.11 | -5.91036414566 | 35.7 | 42.5 | 31.24 | 30004 | 35.33048255 | CS |
| 26 | 4.76 | 16.5105792577 | 28.83 | 42.5 | 28.33 | 23854 | 34.03603377 | CS |
| 52 | 11.19 | 49.9553571429 | 22.4 | 42.5 | 19.17 | 23419 | 28.58859016 | CS |
| 156 | 11.79 | 54.0825688073 | 21.8 | 42.5 | 12.56 | 15368 | 23.89080107 | CS |
| 260 | 13.97 | 71.2028542304 | 19.62 | 42.5 | 10.7435 | 16763 | 20.42006397 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741217700 | 33.59 | -0.66 | -1.93 | 34.25 | 34.25 | 33.36 | 8015 |
| 1741131300 | 34.25 | -0.91 | -2.59 | 35.03 | 35.19 | 33.705 | 29508 |
| 1741044900 | 35.16 | -0.63 | -1.76 | 35.79 | 36.39 | 35.115 | 12757 |
| 1740785700 | 35.79 | 0.23 | 0.65 | 35.6 | 35.79 | 35.24 | 12284 |
| 1740699300 | 35.56 | -0.32 | -0.89 | 35.95 | 36.957 | 34.36 | 18607 |
| 1740612900 | 35.88 | -0.45 | -1.24 | 36.2 | 36.455 | 35.32 | 27252 |
| 1740526500 | 36.33 | -0.42 | -1.14 | 36.66 | 36.66 | 35.94 | 18018 |
| 1740440100 | 36.75 | -0.89 | -2.36 | 37.98 | 38.427 | 36.75 | 25932 |
| 1740180900 | 37.64 | -1.22 | -3.14 | 38.91 | 39.75 | 35.02 | 27497 |
| 1740094500 | 38.86 | -1.98 | -4.85 | 40.59 | 40.59 | 38.66 | 22277 |
| 1740008100 | 40.84 | -0.54 | -1.30 | 41.38 | 41.41 | 40.46 | 25411 |
| 1739921700 | 41.38 | 1.01 | 2.50 | 40.59 | 41.48 | 40.17 | 29088 |
| 1739576100 | 40.37 | -1.01 | -2.44 | 41.41 | 41.69 | 40.37 | 25167 |
| 1739489700 | 41.38 | 0.47 | 1.15 | 41.14 | 41.74 | 40.5 | 26268 |
| 1739403300 | 40.91 | -0.7 | -1.68 | 41.58 | 41.81 | 40.31 | 35148 |
| 1739316900 | 41.61 | 1.32 | 3.28 | 40.38 | 42.5 | 40.38 | 44578 |
| 1739230500 | 40.29 | 0.19 | 0.47 | 40.24 | 41.875 | 39.535 | 67918 |
| 1738971300 | 40.1 | 3.54 | 9.68 | 38.19 | 40.63 | 37.504 | 110732 |
| 1738884900 | 36.56 | 3.05 | 9.10 | 34.33 | 36.805 | 34.25 | 94640 |
| 1738798500 | 33.509999 | 0.64 | 1.95 | 32.95 | 33.52 | 32.95 | 42882 |
| 1738712100 | 32.869999 | 0.67 | 2.08 | 32.22 | 32.874 | 32.22 | 42911 |
| 1738625700 | 32.2 | -0.38 | -1.17 | 32.43 | 32.53 | 31.865 | 25846 |
| 1738366500 | 32.58 | 0.26 | 0.80 | 32.33 | 32.695 | 32.33 | 26859 |
| 1738280100 | 32.32 | -0.02 | -0.06 | 32.38 | 32.58 | 32.22 | 17715 |
| 1738193700 | 32.34 | 0.16 | 0.50 | 32.21 | 32.42 | 32.11 | 23603 |
| 1738107300 | 32.18 | -0.13 | -0.40 | 32.63 | 32.63 | 32.03 | 16320 |
| 1738020900 | 32.31 | -0.21 | -0.65 | 32.09 | 32.71 | 32.09 | 27165 |
| 1737761700 | 32.52 | 0.06 | 0.18 | 32.33 | 32.665 | 32.33 | 15858 |
| 1737675300 | 32.46 | 0 | 0.00 | 32.46 | 32.46 | 32.46 | 0 |
| 1737588900 | 32.46 | -0.54 | -1.64 | 32.78 | 32.96 | 32.46 | 24879 |
| 1737502500 | 33 | 0.05 | 0.15 | 32.88 | 33.259999 | 32.88 | 15508 |
| 1737156900 | 32.95 | -0.1 | -0.30 | 33.09 | 33.36 | 32.85 | 24304 |
| 1737070500 | 33.049999 | 0.18 | 0.55 | 32.909999 | 34.9393 | 32.67 | 47616 |
| 1736984100 | 32.869999 | 0.72 | 2.24 | 32.56 | 33.1 | 32.56 | 34246 |
| 1736897700 | 32.15 | 0.7 | 2.23 | 31.45 | 32.18 | 31.41 | 52614 |
| 1736811300 | 31.45 | -0.18 | -0.57 | 31.5 | 31.63 | 31.24 | 54434 |
| 1736552100 | 31.63 | -1.07 | -3.27 | 32.439999 | 32.439999 | 31.455 | 59854 |
| 1736379300 | 32.7 | -0.15 | -0.46 | 32.79 | 32.86 | 32.439999 | 27113 |
| 1736292900 | 32.85 | -0.47 | -1.41 | 33.45 | 33.549999 | 32.81 | 25616 |
| 1736206500 | 33.32 | 0.08 | 0.24 | 33.27 | 33.83 | 33.27 | 43673 |
| 1735947300 | 33.24 | -0.18 | -0.54 | 33.56 | 33.56 | 33.1 | 42695 |
| 1735860900 | 33.42 | -0.29 | -0.86 | 33.67 | 33.93 | 33.35 | 26033 |
| 1735688100 | 33.71 | -0.04 | -0.12 | 33.85 | 33.95 | 33.509999 | 19663 |
| 1735601700 | 33.75 | -0.11 | -0.32 | 33.86 | 33.86 | 33.6 | 19407 |
| 1735342500 | 33.86 | -0.14 | -0.41 | 33.86 | 34.2125 | 33.69 | 18744 |
| 1735256100 | 34 | 0.02 | 0.06 | 33.88 | 34.15 | 33.8 | 19998 |
| 1735077840 | 33.98 | -0.04 | -0.12 | 34 | 34.065 | 33.85 | 8066 |
| 1734996900 | 34.02 | -0.14 | -0.41 | 34.05 | 34.2 | 33.75 | 17461 |
| 1734737700 | 34.16 | 0.35 | 1.04 | 33.64 | 34.265 | 33.64 | 31477 |
| 1734651300 | 33.81 | -0.35 | -1.02 | 34.18 | 35.07 | 33.69 | 31388 |
| 1734564900 | 34.16 | -1.37 | -3.86 | 35.44 | 35.89 | 34.1525 | 28346 |
| 1734478500 | 35.53 | -0.09 | -0.25 | 35.7 | 35.7 | 35.32 | 16865 |
| 1734392100 | 35.62 | 0.06 | 0.17 | 35.56 | 35.76 | 35.43 | 14426 |
| 1734132900 | 35.56 | -0.12 | -0.32 | 35.6 | 36.14 | 35.37 | 17800 |
| 1734046500 | 35.675 | -0.13 | -0.35 | 35.82 | 35.89 | 35.595 | 17779 |
| 1733960100 | 35.8 | 0 | 0.00 | 35.8 | 36.1118 | 35.8 | 19667 |
| 1733873700 | 35.8 | -0.06 | -0.17 | 35.8 | 35.972 | 35.4 | 21255 |
| 1733787300 | 35.86 | -0.2 | -0.55 | 36.02 | 36.18 | 35.85 | 19594 |
| 1733528100 | 36.06 | -0.11 | -0.30 | 36.22 | 36.36 | 35.9 | 17543 |
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
