Premium
First National Corporation (FXNC)
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 | -1.3 | -5.40765391015 | 24.04 | 24.04 | 22.67 | 14456 | 23.47492633 | CS |
| 4 | -2.68 | -10.5428796223 | 25.42 | 26 | 22.67 | 29058 | 24.50005694 | CS |
| 12 | 4.03 | 21.5392838055 | 18.71 | 26 | 18.25 | 18904 | 23.46548333 | CS |
| 26 | 7.53 | 49.5069033531 | 15.21 | 26 | 15.1 | 11508 | 21.89648979 | CS |
| 52 | 1.49 | 7.01176470588 | 21.25 | 26 | 14.5 | 8046 | 20.71268615 | CS |
| 156 | 0.08 | 0.353045013239 | 22.66 | 26 | 13.13 | 6385 | 18.85477411 | CS |
| 260 | 2.2035 | 10.7296764298 | 20.5365 | 26 | 11.54 | 5817 | 18.70676832 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 22.74 | 0.04 | 0.18 | 22.65 | 22.82 | 22.55 | 13607 |
| 1735860900 | 22.7 | -0.31 | -1.35 | 22.94 | 23.08 | 22.67 | 8559 |
| 1735688100 | 23.01 | -0.29 | -1.24 | 23.32 | 23.35 | 23.01 | 4093 |
| 1735601700 | 23.3 | -0.47 | -1.98 | 23.6 | 23.84 | 23.18 | 10199 |
| 1735342500 | 23.77 | -0.28 | -1.16 | 24.04 | 24.04 | 23.38 | 34973 |
| 1735256100 | 24.05 | 0 | 0.00 | 24.06 | 24.17 | 23.9001 | 8814 |
| 1735077840 | 24.05 | 0.08 | 0.33 | 24 | 24.19 | 23.9 | 17212 |
| 1734996900 | 23.97 | -0.29 | -1.20 | 24.37 | 24.48 | 23.87 | 20152 |
| 1734737700 | 24.26 | 0.16 | 0.66 | 24.27 | 24.88 | 23.98 | 160374 |
| 1734651300 | 24.1 | 0.04 | 0.17 | 24.32 | 24.85 | 24.1 | 42012 |
| 1734564900 | 24.06 | -0.82 | -3.30 | 25 | 25.08 | 24.06 | 39219 |
| 1734478500 | 24.88 | 0.02 | 0.08 | 24.75 | 25.15 | 24.68 | 35393 |
| 1734392100 | 24.86 | -0.49 | -1.93 | 25.28 | 25.4 | 24.86 | 24101 |
| 1734132900 | 25.35 | -0.28 | -1.09 | 25.7 | 25.7 | 25.335 | 15031 |
| 1734046500 | 25.63 | -0.05 | -0.19 | 25.68 | 25.76 | 25.35 | 15126 |
| 1733960100 | 25.68 | -0.02 | -0.08 | 25.7 | 26 | 25.51 | 25878 |
| 1733873700 | 25.7 | -0.05 | -0.19 | 25.75 | 26 | 25.37 | 26455 |
| 1733787300 | 25.75 | 0.4 | 1.58 | 25.48 | 25.75 | 25.31 | 24584 |
| 1733528100 | 25.35 | 0.05 | 0.20 | 25.42 | 25.44 | 25.31 | 10871 |
| 1733441700 | 25.3 | 0.36 | 1.44 | 24.94 | 25.51 | 24.94 | 14216 |
| 1733355300 | 24.94 | 0.02 | 0.08 | 24.81 | 25 | 24.44 | 33101 |
| 1733268900 | 24.92 | -0.1 | -0.40 | 25.02 | 25.25 | 24.6504 | 15718 |
| 1733182500 | 25.02 | 0.2 | 0.81 | 24.67 | 25.41 | 24.6 | 15361 |
| 1732917840 | 24.82 | 0.04 | 0.16 | 24.99 | 24.99 | 24.545 | 11898 |
| 1732750500 | 24.78 | 0.43 | 1.77 | 24.35 | 24.92 | 24.26 | 23523 |
| 1732664100 | 24.35 | 0.69 | 2.92 | 23.79 | 24.35 | 23.69 | 23884 |
| 1732577700 | 23.66 | 1.11 | 4.92 | 22.8 | 23.785 | 22.4594 | 43284 |
| 1732318500 | 22.55 | 0 | 0.00 | 22.62 | 22.75 | 22.499 | 7397 |
| 1732232100 | 22.55 | -0.39 | -1.70 | 22.9 | 23.09 | 22.55 | 9214 |
| 1732145700 | 22.94 | -0.16 | -0.69 | 23.32 | 23.32 | 22.7201 | 13539 |
| 1732059300 | 23.1 | -0.2 | -0.86 | 23.36 | 23.59 | 23.1 | 11966 |
| 1731972900 | 23.3 | -0.5 | -2.10 | 24 | 24 | 23.215 | 21539 |
| 1731713700 | 23.8 | -0.09 | -0.38 | 23.89 | 24.05 | 23.5 | 25125 |
| 1731627300 | 23.89 | 0.04 | 0.17 | 24 | 24.09 | 23.7522 | 17027 |
| 1731540900 | 23.85 | 0.28 | 1.19 | 23.69 | 24.59 | 23.4 | 15519 |
| 1731454500 | 23.57 | 0.73 | 3.20 | 22.9 | 23.6 | 22.8039 | 16776 |
| 1731368100 | 22.84 | 0.39 | 1.74 | 22.63 | 22.9 | 22.53 | 6770 |
| 1731108900 | 22.45 | -0.05 | -0.22 | 22.7 | 22.72 | 22.45 | 2518 |
| 1731022500 | 22.5 | -0.22 | -0.97 | 22.75 | 22.75 | 22.5 | 5988 |
| 1730936100 | 22.72 | 1.35 | 6.32 | 21.47 | 22.95 | 21.3455 | 32331 |
| 1730849700 | 21.37 | 0.02 | 0.09 | 21.35 | 21.47 | 21.3 | 13333 |
| 1730763300 | 21.35 | 0.1 | 0.47 | 21.08 | 21.35 | 21.05 | 11932 |
| 1730500500 | 21.25 | 0.07 | 0.33 | 21.16 | 21.25 | 21.15 | 2518 |
| 1730414100 | 21.18 | 0.03 | 0.14 | 21.22 | 21.22 | 21.0443 | 7137 |
| 1730327700 | 21.15 | 0.15 | 0.71 | 20.99 | 21.19 | 20.99 | 2142 |
| 1730241300 | 21 | 0 | 0.00 | 20.97 | 21 | 20.875 | 5143 |
| 1730154900 | 21 | 0.28 | 1.35 | 20.87 | 21.18 | 20.6924 | 7399 |
| 1729895700 | 20.72 | -0.28 | -1.33 | 21 | 21 | 20.7 | 5660 |
| 1729809300 | 21 | 0.01 | 0.05 | 20.98 | 21 | 20.67 | 8960 |
| 1729722900 | 20.99 | 0.34 | 1.65 | 20.53 | 21 | 20.52 | 8819 |
| 1729636500 | 20.65 | 0.13 | 0.63 | 20.43 | 20.65 | 20.4 | 8139 |
| 1729550100 | 20.52 | -0.22 | -1.06 | 20.75 | 20.75 | 20.3 | 10797 |
| 1729290900 | 20.74 | 0.98 | 4.96 | 19.64 | 20.75 | 19.64 | 15047 |
| 1729204500 | 19.76 | 0.96 | 5.11 | 18.84 | 19.76 | 18.84 | 12190 |
| 1729118100 | 18.8 | 0.37 | 1.98 | 18.37 | 18.94 | 18.35 | 60676 |
| 1729031700 | 18.4349 | -0.17 | -0.89 | 18.5 | 18.57 | 18.25 | 9537 |
| 1728945300 | 18.6 | -0.16 | -0.85 | 18.77 | 18.77 | 18.6 | 1995 |
| 1728686100 | 18.76 | -0.07 | -0.37 | 18.71 | 18.94 | 18.71 | 7844 |
| 1728599700 | 18.83 | -0.1 | -0.53 | 18.74 | 18.83 | 18.65 | 3131 |
| 1728513300 | 18.93 | -0.02 | -0.11 | 18.85 | 19.25 | 18.71 | 12204 |
| 1728426900 | 18.95 | 0.58 | 3.16 | 18.61 | 19.055 | 18.59 | 9816 |
| 1728340500 | 18.37 | 0.17 | 0.93 | 18.12 | 18.45 | 18.1 | 14639 |
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
