Premium
First US Bancshares Inc (FUSB)
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 | 0.28 | 1.7316017316 | 16.17 | 16.45 | 15.82 | 480 | 16.06886967 | CS |
| 4 | 0.6 | 3.78548895899 | 15.85 | 16.45 | 15.75 | 5627 | 15.97889044 | CS |
| 12 | 1.6 | 10.7744107744 | 14.85 | 16.5 | 14.71 | 6001 | 15.65251969 | CS |
| 26 | 2.4 | 17.0818505338 | 14.05 | 16.5 | 12.81 | 6498 | 15.02261091 | CS |
| 52 | 3.74 | 29.4256490952 | 12.71 | 16.5 | 10.3 | 5354 | 14.21385173 | CS |
| 156 | 9.16 | 125.651577503 | 7.29 | 16.5 | 7.165 | 5452 | 11.72612905 | CS |
| 260 | 4.48 | 37.4269005848 | 11.97 | 16.5 | 6.39 | 5352 | 11.10949701 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781044500 | 16.45 | 0.55 | 3.46 | 16 | 16.45 | 15.95 | 3760 |
| 1780958100 | 15.9 | -0.26 | -1.61 | 16.14 | 16.14 | 15.9 | 718 |
| 1780698900 | 16.16 | -0.03 | -0.19 | 16.05 | 16.16 | 15.9121 | 751 |
| 1780612500 | 16.19 | 0 | 0.00 | 16.19 | 16.19 | 16 | 241 |
| 1780526100 | 16.19 | 0.19 | 1.17 | 15.91 | 16.19 | 15.82 | 369 |
| 1780439700 | 16.0032 | -0.18 | -1.09 | 16.17 | 16.17 | 16.0032 | 321 |
| 1780353300 | 16.18 | 0.18 | 1.13 | 16.05 | 16.19 | 15.83 | 6841 |
| 1780094100 | 16 | 0.25 | 1.59 | 15.86 | 16 | 15.8506 | 56333 |
| 1780007700 | 15.75 | -0.2 | -1.25 | 16 | 16 | 15.75 | 11931 |
| 1779921300 | 15.95 | -0.05 | -0.31 | 16 | 16 | 15.95 | 689 |
| 1779834900 | 16 | 0.1 | 0.63 | 15.9 | 16 | 15.85 | 1259 |
| 1779489300 | 15.9 | -0.09 | -0.53 | 15.94 | 16.05 | 15.89 | 10689 |
| 1779402900 | 15.985 | 0.14 | 0.87 | 15.81 | 15.99 | 15.81 | 1051 |
| 1779316500 | 15.8475 | -0.25 | -1.57 | 16.1 | 16.1 | 15.77 | 543 |
| 1779230100 | 16.1 | 0.16 | 0.97 | 15.78 | 16.1 | 15.78 | 159 |
| 1779143700 | 15.945 | -0.06 | -0.34 | 16.09 | 16.09 | 15.92 | 1483 |
| 1778884500 | 16 | -0.15 | -0.93 | 16.149999 | 16.149999 | 15.87 | 3461 |
| 1778798100 | 16.149999 | 0.25 | 1.57 | 15.93 | 16.19 | 15.8 | 5664 |
| 1778711700 | 15.9 | -0.1 | -0.63 | 15.91 | 16 | 15.8001 | 2529 |
| 1778625300 | 16 | 0.13 | 0.79 | 15.85 | 16.2 | 15.75 | 1885 |
| 1778538900 | 15.875 | -0.08 | -0.47 | 15.99 | 15.99 | 15.8 | 578 |
| 1778279700 | 15.95 | -0.24 | -1.48 | 16.19 | 16.19 | 15.95 | 18023 |
| 1778193300 | 16.19 | 0.24 | 1.50 | 16 | 16.19 | 15.96 | 4807 |
| 1778106900 | 15.95 | 0.05 | 0.31 | 16 | 16 | 15.95 | 395 |
| 1778020500 | 15.9 | -0.1 | -0.63 | 16.07 | 16.07 | 15.9 | 2518 |
| 1777934100 | 16 | -0.5 | -3.03 | 16 | 16.075 | 15.95 | 3843 |
| 1777674900 | 16.5 | 0 | 0.00 | 16.129999 | 16.5 | 16.129999 | 106 |
| 1777588500 | 16.5 | 0.21 | 1.29 | 16.28 | 16.5 | 16.28 | 567 |
| 1777502100 | 16.29 | 0.3 | 1.88 | 15.99 | 16.29 | 15.75 | 2968 |
| 1777415700 | 15.99 | 0.3 | 1.91 | 15.8 | 15.99 | 15.72 | 836 |
| 1777329300 | 15.69 | 0.18 | 1.16 | 16.2 | 16.25 | 15.34 | 21491 |
| 1777070100 | 15.51 | -0.4 | -2.51 | 16 | 16 | 15.5 | 13060 |
| 1776983700 | 15.91 | -0.27 | -1.64 | 16.19 | 16.19 | 15.91 | 556 |
| 1776897300 | 16.175 | 0.33 | 2.05 | 16.11 | 16.39 | 15.97 | 409 |
| 1776810900 | 15.85 | 0.13 | 0.83 | 16.079999 | 16.469999 | 15.79 | 1290 |
| 1776724500 | 15.72 | -0.28 | -1.75 | 16 | 16.075 | 15.72 | 4378 |
| 1776465300 | 16 | 0 | 0.00 | 16.03 | 16.03 | 15.96 | 308 |
| 1776378900 | 16 | -0.04 | -0.25 | 16.03 | 16.03 | 15.73 | 540 |
| 1776292500 | 16.04 | 0.17 | 1.07 | 15.715 | 16.04 | 15.7 | 4350 |
| 1776206100 | 15.87 | 0.27 | 1.73 | 15.61 | 15.87 | 15.61 | 3853 |
| 1776119700 | 15.6 | -0.05 | -0.32 | 15.6 | 15.65 | 15.59 | 653 |
| 1775860500 | 15.65 | 0 | 0.00 | 15.64 | 15.65 | 15.59 | 17258 |
| 1775774100 | 15.65 | 0.15 | 0.97 | 15.51 | 15.65 | 15.51 | 12286 |
| 1775687700 | 15.5 | 0.02 | 0.13 | 15.49 | 15.52 | 15.46 | 4165 |
| 1775601300 | 15.48 | -0.04 | -0.26 | 15.48 | 15.52 | 15.44 | 3819 |
| 1775514900 | 15.52 | 0.12 | 0.78 | 15.53 | 15.54 | 15.42 | 3575 |
| 1775169300 | 15.4 | -0.09 | -0.58 | 15.52 | 15.54 | 15.31 | 22193 |
| 1775082900 | 15.49 | 0.19 | 1.24 | 15.37 | 15.5 | 15.28 | 13322 |
| 1774996500 | 15.3 | -0.09 | -0.55 | 15.48 | 15.48 | 15.3 | 762 |
| 1774910100 | 15.385 | -0.02 | -0.10 | 15.47 | 15.47 | 15.27 | 12347 |
| 1774650900 | 15.4 | -0.05 | -0.32 | 15.45 | 15.46 | 15.35 | 11061 |
| 1774564500 | 15.45 | 0.2 | 1.31 | 15.2 | 15.45 | 15.1001 | 6047 |
| 1774478100 | 15.25 | 0.17 | 1.13 | 15.3 | 15.3 | 15.2011 | 927 |
| 1774391700 | 15.08 | -0.2 | -1.31 | 15.21 | 15.39 | 15.08 | 1670 |
| 1774305300 | 15.28 | 0.57 | 3.87 | 15 | 15.3 | 15 | 3360 |
| 1774046100 | 14.71 | -0.54 | -3.54 | 15.26 | 15.48 | 14.71 | 20718 |
| 1773959700 | 15.25 | 0.25 | 1.67 | 15.1 | 15.36 | 15.1 | 8517 |
| 1773873300 | 15 | -0.1 | -0.66 | 15.1 | 15.4899 | 15 | 1829 |
| 1773786900 | 15.1 | 0.29 | 1.96 | 14.85 | 15.2 | 14.8 | 11752 |
| 1773700500 | 14.81 | -0.16 | -1.07 | 14.95 | 14.95 | 14.8 | 1340 |
| 1773441300 | 14.97 | -0.03 | -0.20 | 14.85 | 14.97 | 14.81 | 8805 |
| 1773354900 | 15 | 0 | 0.00 | 14.75 | 15 | 14.75 | 6728 |
| 1773268500 | 15 | 0.1 | 0.67 | 15 | 15 | 15 | 477 |
| 1773182100 | 14.9 | 0.1 | 0.68 | 14.85 | 14.99 | 14.85 | 515 |
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.
