Premium
First Financial Corporation (THFF)
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 | -1.06 | -1.42992041009 | 74.13 | 75.605 | 71.0001 | 116312 | 73.75218266 | CS |
| 4 | 5.08 | 7.4716870128 | 67.99 | 75.605 | 67.403 | 92268 | 71.44313058 | CS |
| 12 | 10.87 | 17.4758842444 | 62.2 | 75.605 | 61.78 | 82815 | 67.94971044 | CS |
| 26 | 8.22 | 12.6754047803 | 64.85 | 75.605 | 59.0242 | 78293 | 65.81937779 | CS |
| 52 | 22.55 | 44.6357878068 | 50.52 | 75.605 | 49.72 | 67927 | 61.7580434 | CS |
| 156 | 38.74 | 112.84590737 | 34.33 | 75.605 | 31.55 | 55791 | 50.27875765 | CS |
| 260 | 30.01 | 69.6934509986 | 43.06 | 75.605 | 31 | 57088 | 47.25928852 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 73.07 | 0.19 | 0.26 | 74 | 74.5 | 72.875 | 206464 |
| 1781735700 | 72.88 | -0.87 | -1.18 | 73.42 | 74.24 | 72.12 | 162965 |
| 1781649300 | 73.75 | 0.38 | 0.52 | 74.01 | 74.75 | 73.06 | 95793 |
| 1781562900 | 73.37 | -1.61 | -2.15 | 75.34 | 75.605 | 73.22 | 108103 |
| 1781303700 | 74.98 | 0.97 | 1.31 | 74.5 | 75.5 | 74.4 | 132274 |
| 1781217300 | 74.01 | -0.03 | -0.04 | 74.13 | 74.92 | 71.0001 | 82427 |
| 1781130900 | 74.04 | 1.26 | 1.73 | 73.44 | 74.435 | 73.21 | 110969 |
| 1781044500 | 72.78 | 1.1 | 1.53 | 72.54 | 73.995 | 72.45 | 87330 |
| 1780958100 | 71.68 | 0.6 | 0.84 | 71.2 | 72.47 | 71.18 | 87360 |
| 1780698900 | 71.08 | 0.43 | 0.61 | 70.65 | 72.015 | 70.5 | 119907 |
| 1780612500 | 70.65 | 3.04 | 4.50 | 68.59 | 70.999 | 68.02 | 127702 |
| 1780526100 | 67.61 | -1.9 | -2.73 | 69.05 | 69.4 | 67.403 | 101927 |
| 1780439700 | 69.51 | 1.15 | 1.68 | 68.15 | 69.63 | 68.15 | 65284 |
| 1780353300 | 68.36 | -0.82 | -1.19 | 68.98 | 69.22 | 67.73 | 66389 |
| 1780094100 | 69.18 | 0.02 | 0.03 | 69.16 | 69.555 | 68.58 | 58120 |
| 1780007700 | 69.16 | 0.06 | 0.09 | 68.9 | 69.27 | 68.07 | 55995 |
| 1779921300 | 69.1 | -0.59 | -0.85 | 69.88 | 70.1 | 68.55 | 44657 |
| 1779834900 | 69.69 | 1.11 | 1.62 | 69.14 | 70.29 | 68.88 | 77032 |
| 1779489300 | 68.58 | -0.75 | -1.08 | 69.41 | 70.1 | 68.46 | 61585 |
| 1779402900 | 69.33 | 1.14 | 1.67 | 67.99 | 69.42 | 67.41 | 107267 |
| 1779316500 | 68.19 | 1.92 | 2.90 | 66.37 | 68.35 | 66.37 | 105715 |
| 1779230100 | 66.269999 | -0.54 | -0.81 | 66.41 | 66.97 | 65.819999 | 69182 |
| 1779143700 | 66.81 | 1.57 | 2.41 | 65.43 | 66.98 | 65.42 | 65988 |
| 1778884500 | 65.239999 | -0.89 | -1.35 | 65.91 | 65.91 | 64.79 | 62228 |
| 1778798100 | 66.129999 | 0.27 | 0.41 | 66.3 | 67.14 | 65.94 | 50872 |
| 1778711700 | 65.86 | -0.56 | -0.84 | 66.05 | 66.37 | 65.455 | 71295 |
| 1778625300 | 66.42 | -0.24 | -0.36 | 66.76 | 66.989999 | 65.095 | 66303 |
| 1778538900 | 66.66 | -1.19 | -1.75 | 67.75 | 67.75 | 66.55 | 76038 |
| 1778279700 | 67.85 | 0.17 | 0.25 | 67.68 | 68.11 | 67.49 | 53407 |
| 1778193300 | 67.68 | 0.29 | 0.43 | 67.54 | 68.14 | 67.18 | 88222 |
| 1778106900 | 67.39 | 0.18 | 0.27 | 67.84 | 68.385 | 67.16 | 75892 |
| 1778020500 | 67.21 | 1.74 | 2.65 | 65.92 | 67.46 | 65.849999 | 50920 |
| 1777934100 | 65.474999 | -0.62 | -0.93 | 65.7 | 66.224999 | 64.7 | 61229 |
| 1777674900 | 66.09 | 0.42 | 0.64 | 65.69 | 66.765 | 64.019999 | 54056 |
| 1777588500 | 65.67 | 0.73 | 1.12 | 64.489999 | 67.97 | 64.37 | 91680 |
| 1777502100 | 64.94 | -2.52 | -3.74 | 67.09 | 67.615 | 64.54 | 77685 |
| 1777415700 | 67.46 | 0.51 | 0.76 | 67.23 | 68.58 | 67.19 | 101125 |
| 1777329300 | 66.95 | 0.63 | 0.95 | 66.43 | 67.315 | 66.18 | 74507 |
| 1777070100 | 66.319999 | 0.11 | 0.17 | 65.97 | 66.864999 | 65.04 | 130239 |
| 1776983700 | 66.209999 | 0.62 | 0.95 | 65.69 | 66.47 | 65.69 | 46277 |
| 1776897300 | 65.59 | -0.16 | -0.24 | 66.04 | 66.635 | 65.239999 | 100984 |
| 1776810900 | 65.75 | -1.66 | -2.46 | 67.36 | 67.79 | 65.56 | 35828 |
| 1776724500 | 67.41 | -0.1 | -0.15 | 67.099999 | 68.06 | 67.08 | 50587 |
| 1776465300 | 67.51 | 1.63 | 2.47 | 66.75 | 69.06 | 66.75 | 106446 |
| 1776378900 | 65.879999 | -0.54 | -0.81 | 66.05 | 66.66 | 65.721 | 80279 |
| 1776292500 | 66.42 | -0.32 | -0.48 | 66.69 | 67.01 | 65.765 | 58873 |
| 1776206100 | 66.739999 | 0 | 0.00 | 66.61 | 67.35 | 65.849999 | 76700 |
| 1776119700 | 66.739999 | -0.11 | -0.16 | 66.58 | 67.01 | 65.9101 | 63654 |
| 1775860500 | 66.849999 | -0.64 | -0.95 | 67.44 | 67.44 | 66.22 | 71865 |
| 1775774100 | 67.49 | 1.07 | 1.61 | 66.31 | 67.71 | 65.739999 | 123370 |
| 1775687700 | 66.42 | 2.06 | 3.20 | 65.69 | 66.8488 | 64.7125 | 180771 |
| 1775601300 | 64.36 | 0.29 | 0.45 | 63.68 | 64.59 | 63.4 | 71077 |
| 1775514900 | 64.069999 | 0.13 | 0.20 | 63.56 | 64.79 | 63.295 | 78301 |
| 1775169300 | 63.94 | 0.49 | 0.77 | 62.52 | 64.06 | 62.31 | 85576 |
| 1775082900 | 63.45 | 0.25 | 0.40 | 62.92 | 64.16 | 62.3 | 83216 |
| 1774996500 | 63.2 | 0.56 | 0.89 | 63.49 | 63.94 | 62.62 | 118321 |
| 1774910100 | 62.64 | 0.71 | 1.15 | 62.32 | 62.8398 | 61.83 | 49071 |
| 1774650900 | 61.93 | -0.92 | -1.46 | 62.39 | 62.57 | 61.78 | 79208 |
| 1774564500 | 62.85 | 0.33 | 0.53 | 62.2 | 63.06 | 62.1 | 63207 |
| 1774478100 | 62.52 | 0.15 | 0.24 | 62.78 | 63.12 | 62.24 | 52424 |
| 1774391700 | 62.37 | -0.24 | -0.38 | 61.91 | 63.33 | 61.91 | 61165 |
| 1774305300 | 62.61 | 2.12 | 3.50 | 61.99 | 63.82 | 61.18 | 132444 |
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.
