Premium
First Bancorp New (FBP)
NYSE
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 | 0.25 | 0.958588957055 | 26.08 | 26.94 | 25.95 | 1579275 | 26.24990229 | CS |
| 4 | 1.88 | 7.68916155419 | 24.45 | 26.94 | 24.45 | 1911575 | 25.61316954 | CS |
| 12 | 3.79 | 16.8145519077 | 22.54 | 26.94 | 22.33 | 1532371 | 24.52015955 | CS |
| 26 | 5.22 | 24.727617243 | 21.11 | 26.94 | 19.635 | 1478632 | 22.94716505 | CS |
| 52 | 4.56 | 20.946256316 | 21.77 | 26.94 | 19.16 | 1317895 | 22.08366974 | CS |
| 156 | 14.11 | 115.466448445 | 12.22 | 26.94 | 12.05 | 1175530 | 19.35603493 | CS |
| 260 | 14.29 | 118.687707641 | 12.04 | 26.94 | 10.1799 | 1368819 | 16.47849229 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 26.33 | -0.36 | -1.35 | 26.87 | 26.94 | 26.15 | 1127647 |
| 1782945600 | 26.69 | 0.62 | 2.38 | 26.4 | 26.81 | 26.13 | 1248949 |
| 1782859200 | 26.07 | -0.04 | -0.15 | 26.15 | 26.28 | 25.95 | 2177464 |
| 1782772800 | 26.11 | -0.25 | -0.95 | 26.08 | 26.38 | 25.97 | 1765795 |
| 1782513600 | 26.36 | -0.18 | -0.68 | 26.35 | 26.72 | 26.17 | 4168910 |
| 1782427200 | 26.54 | 0.12 | 0.45 | 26.36 | 26.8 | 26.36 | 1063854 |
| 1782340800 | 26.42 | 0.19 | 0.72 | 26.07 | 26.56 | 26.02 | 1935206 |
| 1782254400 | 26.23 | 0.49 | 1.90 | 25.74 | 26.265 | 25.684 | 1667642 |
| 1782168000 | 25.74 | 0.54 | 2.14 | 25.05 | 25.78 | 25.05 | 1906880 |
| 1781822400 | 25.2 | 0.27 | 1.08 | 25.18 | 25.34 | 25.04 | 3470113 |
| 1781736000 | 24.93 | -0.42 | -1.66 | 25.34 | 25.555 | 24.79 | 1709745 |
| 1781649600 | 25.35 | 0.11 | 0.44 | 25.57 | 25.72 | 25.245 | 1445394 |
| 1781563200 | 25.24 | -0.26 | -1.02 | 25.6 | 25.855 | 25.185 | 1352356 |
| 1781304000 | 25.5 | 0.5 | 2.00 | 25.22 | 25.56 | 25.1 | 1172874 |
| 1781217600 | 25 | 0.24 | 0.97 | 25.03 | 25.1 | 24.72 | 2006268 |
| 1781131200 | 24.76 | 0.01 | 0.04 | 25 | 25.07 | 24.68 | 1553565 |
| 1781044800 | 24.75 | 0.26 | 1.06 | 24.69 | 25.05 | 24.62 | 1658763 |
| 1780958400 | 24.49 | 0.17 | 0.70 | 24.45 | 24.725 | 24.45 | 2979671 |
| 1780699200 | 24.32 | 0.02 | 0.08 | 24.34 | 24.44 | 24.23 | 1220541 |
| 1780612800 | 24.3 | 0.64 | 2.70 | 24.09 | 24.415 | 23.79 | 1186762 |
| 1780526400 | 23.66 | -0.34 | -1.42 | 23.83 | 23.94 | 23.605 | 1472109 |
| 1780440000 | 24 | 0.26 | 1.10 | 23.63 | 24.085 | 23.63 | 2374302 |
| 1780353600 | 23.74 | -0.24 | -1.00 | 23.85 | 23.95 | 23.56 | 1768918 |
| 1780094400 | 23.98 | -0.03 | -0.12 | 23.96 | 24.245 | 23.93 | 1543846 |
| 1780008000 | 24.01 | -0.19 | -0.79 | 23.98 | 24.09 | 23.89 | 1570116 |
| 1779921600 | 24.2 | -0.26 | -1.06 | 24.52 | 24.64 | 24.085 | 2087354 |
| 1779835200 | 24.46 | 0.35 | 1.45 | 24.29 | 24.54 | 24.245 | 1065197 |
| 1779489600 | 24.11 | -0.05 | -0.21 | 24.18 | 24.28 | 23.98 | 785839 |
| 1779403200 | 24.16 | 0.03 | 0.12 | 23.92 | 24.195 | 23.81 | 862057 |
| 1779316800 | 24.13 | 0.57 | 2.42 | 23.65 | 24.325 | 23.505 | 1145972 |
| 1779230400 | 23.56 | -0.1 | -0.42 | 23.77 | 23.77 | 23.41 | 705450 |
| 1779144000 | 23.66 | 0.38 | 1.63 | 23.35 | 23.79 | 23.33 | 1024939 |
| 1778884800 | 23.28 | -0.08 | -0.34 | 23.4 | 23.455 | 23.055 | 1238739 |
| 1778798400 | 23.36 | 0.27 | 1.17 | 23.33 | 23.6 | 23.285 | 949849 |
| 1778712000 | 23.09 | -0.27 | -1.16 | 23.32 | 23.44 | 23.045 | 945462 |
| 1778625600 | 23.36 | -0.37 | -1.56 | 23.76 | 23.76 | 23.1 | 947794 |
| 1778539200 | 23.73 | -0.32 | -1.33 | 24.35 | 24.35 | 23.512616 | 1029280 |
| 1778280000 | 24.05 | 0.06 | 0.25 | 24.07 | 24.25 | 23.92 | 1058313 |
| 1778193600 | 23.99 | -0.29 | -1.19 | 24.26 | 24.36 | 23.95 | 1137026 |
| 1778107200 | 24.28 | 0.09 | 0.37 | 24.35 | 24.57 | 24.17 | 818074 |
| 1778020800 | 24.19 | 0.29 | 1.21 | 23.97 | 24.35 | 23.91 | 918864 |
| 1777934400 | 23.9 | -0.41 | -1.69 | 24.12 | 24.36 | 23.84 | 907725 |
| 1777675200 | 24.31 | 0.03 | 0.12 | 24.29 | 24.47 | 24.045 | 1174301 |
| 1777588800 | 24.28 | 0.44 | 1.85 | 23.65 | 24.375 | 23.535 | 1258130 |
| 1777502400 | 23.84 | -0.34 | -1.41 | 24.16 | 24.26 | 23.76 | 986620 |
| 1777416000 | 24.18 | -0.06 | -0.25 | 24.48 | 24.51 | 24.07 | 1110914 |
| 1777329600 | 24.24 | 0.83 | 3.55 | 24.02 | 24.4999 | 23.91 | 1264946 |
| 1777070400 | 23.41 | -0.92 | -3.78 | 24.31 | 24.33 | 23.26 | 2257004 |
| 1776984000 | 24.33 | 0.66 | 2.79 | 23.8 | 24.36 | 23.69 | 2047190 |
| 1776897600 | 23.67 | -0.37 | -1.54 | 24.1 | 24.14 | 23.42 | 2875014 |
| 1776811200 | 24.04 | 0.51 | 2.17 | 23.53 | 24.14 | 23.48 | 4127033 |
| 1776724800 | 23.53 | 0.3 | 1.29 | 23.18 | 23.62 | 23.16 | 1133987 |
| 1776465600 | 23.23 | 0.49 | 2.15 | 22.95 | 23.57 | 22.91 | 1233225 |
| 1776379200 | 22.74 | -0.09 | -0.39 | 22.74 | 22.89 | 22.655 | 1174003 |
| 1776292800 | 22.83 | 0.07 | 0.31 | 22.71 | 22.9 | 22.51 | 1118605 |
| 1776206400 | 22.76 | -0.05 | -0.22 | 22.67 | 22.85 | 22.45 | 1159607 |
| 1776120000 | 22.81 | 0.17 | 0.75 | 22.54 | 22.83 | 22.33 | 1251712 |
| 1775860800 | 22.64 | -0.36 | -1.57 | 22.9 | 22.95 | 22.56 | 912272 |
| 1775774400 | 23 | 0.43 | 1.91 | 22.48 | 23.025 | 22.44 | 1274457 |
| 1775688000 | 22.57 | 0.8 | 3.67 | 22.31 | 22.66 | 22.22 | 1493759 |
| 1775601600 | 21.77 | -0.26 | -1.18 | 22.01 | 22.09 | 21.705 | 2781740 |
| 1775515200 | 22.03 | 0.29 | 1.33 | 21.77 | 22.07 | 21.6 | 874352 |
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.
