Premium
First Financial Corporation (THFF)
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 | 1.45 | 2.86674574931 | 50.58 | 53.6 | 50.54 | 83278 | 52.25731882 | CS |
| 4 | 5.6 | 12.0611673487 | 46.43 | 53.6 | 45.435 | 60791 | 49.44712296 | CS |
| 12 | 3.995 | 8.3168522952 | 48.035 | 53.6 | 42.65 | 49164 | 48.44405161 | CS |
| 26 | 11.21 | 27.4620284174 | 40.82 | 53.6 | 40.16 | 46544 | 46.49711803 | CS |
| 52 | 14.21 | 37.5727128503 | 37.82 | 53.6 | 34.58 | 46219 | 42.38596081 | CS |
| 156 | 4.93 | 10.4670912951 | 47.1 | 53.6 | 31 | 50535 | 41.69963268 | CS |
| 260 | 7.68 | 17.3167981962 | 44.35 | 53.6 | 27.62 | 52964 | 40.85125724 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403300 | 52.03 | -1.5 | -2.80 | 52.78 | 52.78 | 52.02 | 42749 |
| 1739316900 | 53.53 | 1.5 | 2.88 | 51.71 | 53.6 | 51.14 | 53787 |
| 1739230500 | 52.03 | 0.01 | 0.02 | 52.51 | 53.44 | 51.8127 | 134131 |
| 1738971300 | 52.02 | -0.29 | -0.55 | 52.29 | 52.98 | 50.55 | 93417 |
| 1738884900 | 52.31 | 0.31 | 0.60 | 52.08 | 52.42 | 51.329 | 61358 |
| 1738798500 | 52 | 2 | 4.00 | 50.58 | 52 | 50.54 | 76804 |
| 1738712100 | 50 | 1.96 | 4.08 | 47.77 | 50.255 | 47.645 | 52688 |
| 1738625700 | 48.04 | -0.15 | -0.31 | 47.07 | 48.2 | 45.7696 | 49141 |
| 1738366500 | 48.19 | 0.2 | 0.42 | 47.85 | 48.615 | 47.57 | 45044 |
| 1738280100 | 47.99 | -0.16 | -0.33 | 48.46 | 49.23 | 47.6 | 27618 |
| 1738193700 | 48.15 | 0.06 | 0.12 | 47.95 | 49.16 | 47.42 | 45346 |
| 1738107300 | 48.09 | -0.82 | -1.68 | 48.98 | 49.07 | 47.475 | 61871 |
| 1738020900 | 48.91 | 1.24 | 2.60 | 47.55 | 49.235 | 47.195 | 61010 |
| 1737761700 | 47.67 | 0.76 | 1.62 | 47 | 47.71 | 46.59 | 66791 |
| 1737675300 | 46.91 | 0 | 0.00 | 46.91 | 46.91 | 46.91 | 0 |
| 1737588900 | 46.91 | -0.63 | -1.33 | 47.33 | 47.33 | 46.45 | 47036 |
| 1737502500 | 47.54 | 1.1 | 2.37 | 46.9 | 47.81 | 46.65 | 54335 |
| 1737156900 | 46.44 | 0.28 | 0.61 | 46.51 | 46.675 | 45.82 | 54786 |
| 1737070500 | 46.16 | -0.33 | -0.71 | 46.39 | 46.405 | 45.435 | 51075 |
| 1736984100 | 46.49 | 1.15 | 2.54 | 46.43 | 46.741 | 45.435 | 62905 |
| 1736897700 | 45.34 | 1.25 | 2.84 | 44.28 | 45.375 | 44.27 | 54428 |
| 1736811300 | 44.09 | 0.64 | 1.47 | 43.28 | 44.09 | 43.28 | 39365 |
| 1736552100 | 43.45 | -1.26 | -2.82 | 44.09 | 44.09 | 42.65 | 49104 |
| 1736379300 | 44.71 | -0.02 | -0.04 | 44.47 | 44.96 | 44.16 | 28391 |
| 1736292900 | 44.73 | -0.22 | -0.49 | 45.14 | 45.315 | 44.13 | 42842 |
| 1736206500 | 44.95 | -0.51 | -1.12 | 45.43 | 45.8717 | 44.93 | 32896 |
| 1735947300 | 45.46 | -0.37 | -0.81 | 45.62 | 45.62 | 44 | 33123 |
| 1735860900 | 45.83 | -0.36 | -0.78 | 46.7 | 47.06 | 45.37 | 39088 |
| 1735688100 | 46.19 | -0.13 | -0.28 | 46.48 | 46.7692 | 45.91 | 37729 |
| 1735601700 | 46.32 | -0.26 | -0.56 | 46.28 | 46.79 | 45.93 | 43306 |
| 1735342500 | 46.58 | -0.8 | -1.69 | 47.08 | 47.34 | 46.015 | 24691 |
| 1735256100 | 47.38 | 0.29 | 0.61 | 46.86 | 47.52 | 46.68 | 15156 |
| 1735077840 | 47.095 | 0.24 | 0.52 | 47.02 | 47.22 | 46.505 | 12182 |
| 1734996900 | 46.85 | 0.24 | 0.51 | 46.34 | 46.9344 | 46.33 | 38260 |
| 1734737700 | 46.61 | 0.63 | 1.37 | 45.33 | 46.83 | 45.3 | 88545 |
| 1734651300 | 45.98 | -0.02 | -0.04 | 47.28 | 47.49 | 45.67 | 70946 |
| 1734564900 | 46 | -2.62 | -5.39 | 48.78 | 49.06 | 45.58 | 106641 |
| 1734478500 | 48.62 | -1.43 | -2.86 | 49.67 | 50.11 | 48.45 | 73881 |
| 1734392100 | 50.05 | 0.44 | 0.89 | 49.64 | 50.1575 | 49.075 | 27313 |
| 1734132900 | 49.61 | -0.2 | -0.40 | 49.72 | 49.955 | 49.0946 | 48066 |
| 1734046500 | 49.81 | -0.8 | -1.58 | 50.45 | 50.75 | 49.685 | 39632 |
| 1733960100 | 50.61 | 0.35 | 0.70 | 50.86 | 51.13 | 50.1 | 80877 |
| 1733873700 | 50.26 | 0.95 | 1.93 | 49.55 | 51.16 | 49.205 | 57168 |
| 1733787300 | 49.31 | -0.09 | -0.18 | 49.38 | 49.905 | 49.25 | 42847 |
| 1733528100 | 49.4 | -0.27 | -0.54 | 49.88 | 49.88 | 48.98 | 29855 |
| 1733441700 | 49.67 | -0.17 | -0.34 | 49.8 | 50.16 | 49.3 | 49553 |
| 1733355300 | 49.84 | 1.04 | 2.13 | 48.93 | 49.84 | 48.52 | 47269 |
| 1733268900 | 48.8 | -0.45 | -0.91 | 49.29 | 50.22 | 48.715 | 40646 |
| 1733182500 | 49.25 | 0.41 | 0.84 | 48.92 | 49.67 | 48.33 | 47918 |
| 1732917840 | 48.84 | -0.27 | -0.55 | 49.36 | 49.68 | 48.53 | 30697 |
| 1732750500 | 49.11 | -0.45 | -0.91 | 50.07 | 50.07 | 49.05 | 34208 |
| 1732664100 | 49.56 | -0.68 | -1.35 | 49.86 | 49.96 | 49.19 | 40057 |
| 1732577700 | 50.24 | 0.41 | 0.82 | 50.45 | 51.87 | 50.24 | 52315 |
| 1732318500 | 49.83 | 0.91 | 1.86 | 49.36 | 50.17 | 48.84 | 40818 |
| 1732232100 | 48.92 | 0.73 | 1.51 | 48.41 | 49.58 | 48.11 | 33096 |
| 1732145700 | 48.19 | -0.2 | -0.41 | 48.12 | 48.23 | 47.37 | 35459 |
| 1732059300 | 48.39 | -0.11 | -0.23 | 47.8 | 48.475 | 47.73 | 30074 |
| 1731972900 | 48.5 | -0.63 | -1.28 | 49.08 | 49.31 | 48.468 | 29728 |
| 1731713700 | 49.13 | -0.62 | -1.25 | 49.98 | 50.25 | 48.87 | 45302 |
| 1731627300 | 49.75 | 0.27 | 0.55 | 49.37 | 49.79 | 49.1 | 63038 |
| 1731540900 | 49.48 | -0.4 | -0.80 | 50.36 | 50.365 | 49.245 | 78129 |
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
