Premium
First US Bancshares Inc (FUSB)
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 | 0.03 | 0.235663786331 | 12.73 | 12.85 | 12.5 | 1770 | 12.5652839 | CS |
| 4 | -0.74 | -5.48148148148 | 13.5 | 13.5 | 12.3 | 14473 | 12.90471743 | CS |
| 12 | 0.45 | 3.65556458164 | 12.31 | 13.95 | 12.25 | 8279 | 13.08601079 | CS |
| 26 | 1.06 | 9.05982905983 | 11.7 | 14.3 | 11.21 | 6384 | 12.88548744 | CS |
| 52 | 3 | 30.737704918 | 9.76 | 14.3 | 8.75 | 5584 | 11.88478025 | CS |
| 156 | 1.31 | 11.4410480349 | 11.45 | 14.3 | 6.39 | 5484 | 10.05630237 | CS |
| 260 | 6.16 | 93.3333333333 | 6.6 | 14.3 | 5.686 | 5389 | 9.98989989 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 12.76 | 0.1 | 0.79 | 12.51 | 12.79 | 12.51 | 1464 |
| 1745534100 | 12.66 | 0.12 | 0.96 | 12.55 | 12.66 | 12.5196 | 1450 |
| 1745447700 | 12.54 | 0 | 0.00 | 12.6 | 12.85 | 12.5 | 4147 |
| 1745361300 | 12.54 | -0.01 | -0.08 | 12.6 | 12.848 | 12.51 | 982 |
| 1745274900 | 12.55 | -0.25 | -1.95 | 12.73 | 12.73 | 12.55 | 501 |
| 1744929300 | 12.8 | 0 | 0.00 | 12.82 | 12.9 | 12.8 | 23 |
| 1744842900 | 12.8 | 0.08 | 0.63 | 12.7 | 13.5 | 12.7 | 83545 |
| 1744756500 | 12.72 | -0.28 | -2.15 | 12.7 | 13.5 | 12.7 | 2006 |
| 1744670100 | 13 | 0.2 | 1.56 | 13.11 | 13.2 | 12.7 | 27535 |
| 1744410900 | 12.8 | -0.09 | -0.70 | 12.76 | 13.38 | 12.7 | 73874 |
| 1744324500 | 12.89 | -0.04 | -0.27 | 12.6 | 13.24 | 12.6 | 40126 |
| 1744238100 | 12.925 | -0.43 | -3.18 | 13.31 | 13.31 | 12.3 | 5010 |
| 1744151700 | 13.35 | 0 | 0.00 | 13.35 | 13.35 | 13.35 | 671 |
| 1744065300 | 13.35 | -0.04 | -0.28 | 13.35 | 13.35 | 13.35 | 1421 |
| 1743806100 | 13.388 | -0.06 | -0.46 | 13.45 | 13.45 | 13.35 | 18719 |
| 1743719700 | 13.45 | 0 | 0.00 | 13.44 | 13.45 | 13.44 | 411 |
| 1743633300 | 13.45 | -0.05 | -0.37 | 13.5 | 13.5 | 13.35 | 1593 |
| 1743546900 | 13.5 | 0.14 | 1.05 | 13.36 | 13.5 | 13.35 | 1544 |
| 1743460500 | 13.36 | 0.01 | 0.07 | 13.35 | 13.5 | 13.35 | 4778 |
| 1743201300 | 13.35 | -0.14 | -1.07 | 13.5 | 13.5 | 13.35 | 6649 |
| 1743114900 | 13.4942 | 0.02 | 0.14 | 13.35 | 13.4942 | 13.35 | 589 |
| 1743028500 | 13.475 | 0.13 | 0.94 | 13.36 | 13.475 | 13.35 | 1979 |
| 1742942100 | 13.35 | -0.13 | -0.93 | 13.44 | 13.44 | 13.35 | 699 |
| 1742855700 | 13.475 | -0.03 | -0.19 | 13.4 | 13.5 | 13.4 | 569 |
| 1742596500 | 13.5 | 0.08 | 0.59 | 13.43 | 13.5 | 13.43 | 5432 |
| 1742510100 | 13.4202 | -0.18 | -1.32 | 13.6 | 13.6 | 13.4066 | 1575 |
| 1742423700 | 13.6 | 0.25 | 1.87 | 13.6 | 13.6 | 13.58 | 384 |
| 1742337300 | 13.35 | -0.05 | -0.37 | 13.47 | 13.47 | 13.325 | 42718 |
| 1742250900 | 13.4 | -0.1 | -0.74 | 13.5 | 13.5 | 13.4 | 2518 |
| 1741991700 | 13.5 | -0.35 | -2.53 | 13.7 | 13.7 | 13.332 | 1442 |
| 1741905300 | 13.85 | 0.4 | 2.97 | 13.59 | 13.85 | 13.31 | 23545 |
| 1741818900 | 13.45 | 0.01 | 0.07 | 13.43 | 13.52 | 13.35 | 12306 |
| 1741732500 | 13.44 | 0.09 | 0.67 | 13.44 | 13.5 | 13.44 | 1064 |
| 1741646100 | 13.35 | -0.15 | -1.11 | 13.5 | 13.52 | 13.35 | 7112 |
| 1741390500 | 13.5 | 0.01 | 0.04 | 13.65 | 13.65 | 13.3 | 15159 |
| 1741304100 | 13.495 | -0.05 | -0.33 | 13.65 | 13.95 | 13.43 | 1978 |
| 1741217700 | 13.54 | -0.11 | -0.81 | 13.91 | 13.93 | 13.3829 | 3904 |
| 1741131300 | 13.65 | 0.12 | 0.89 | 13.7 | 13.7 | 13.42 | 4377 |
| 1741044900 | 13.53 | -0.12 | -0.88 | 13.66 | 13.94 | 13.5189 | 2066 |
| 1740785700 | 13.65 | 0.16 | 1.15 | 13.29 | 13.65 | 13.2 | 2914 |
| 1740699300 | 13.495 | 0.35 | 2.70 | 13.12 | 13.495 | 13.12 | 614 |
| 1740612900 | 13.14 | 0.17 | 1.27 | 13.05 | 13.15 | 12.975 | 3418 |
| 1740526500 | 12.975 | -0.21 | -1.56 | 13.15 | 13.15 | 12.875 | 2429 |
| 1740440100 | 13.18 | 0.06 | 0.46 | 13.18 | 13.18 | 13 | 2306 |
| 1740180900 | 13.12 | -0.11 | -0.83 | 13.22 | 13.24 | 12.8 | 16401 |
| 1740094500 | 13.23 | 0.32 | 2.48 | 12.88 | 13.23 | 12.8 | 1727 |
| 1740008100 | 12.91 | 0.01 | 0.08 | 12.9 | 13.39 | 12.9 | 1512 |
| 1739921700 | 12.9 | -0.61 | -4.52 | 13.3 | 13.3 | 12.9 | 2176 |
| 1739576100 | 13.51 | 0.56 | 4.32 | 13.18 | 13.51 | 12.87 | 3681 |
| 1739489700 | 12.95 | 0.05 | 0.39 | 12.85 | 13.275 | 12.85 | 13510 |
| 1739403300 | 12.9 | -0.59 | -4.37 | 13.09 | 13.09 | 12.8 | 6273 |
| 1739316900 | 13.49 | 0.34 | 2.59 | 12.8 | 13.49 | 12.8 | 3904 |
| 1739230500 | 13.15 | 0.35 | 2.73 | 13 | 13.18 | 13 | 1583 |
| 1738971300 | 12.8 | -0.2 | -1.54 | 13.75 | 13.75 | 12.8 | 1069 |
| 1738884900 | 13 | 0.25 | 1.96 | 12.8 | 13 | 12.75 | 2649 |
| 1738798500 | 12.75 | 0.25 | 2.00 | 12.5 | 12.75 | 12.4 | 2791 |
| 1738712100 | 12.5 | 0.14 | 1.13 | 12.49 | 12.5 | 12.4 | 272 |
| 1738625700 | 12.36 | 0.06 | 0.49 | 12.25 | 12.6482 | 12.25 | 3649 |
| 1738366500 | 12.3 | -0.5 | -3.91 | 12.31 | 12.79 | 12.3 | 2902 |
| 1738280100 | 12.8 | 0.54 | 4.40 | 12.77 | 12.8 | 12.77 | 877 |
| 1738193700 | 12.26 | -0.49 | -3.84 | 12.47 | 12.74 | 12.26 | 428 |
| 1738107300 | 12.75 | 0.26 | 2.08 | 12.25 | 12.8 | 12.25 | 252 |
| 1738020900 | 12.49 | -0.01 | -0.08 | 12.49 | 12.49 | 12.49 | 604 |
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
