Premium
First Horizon Corporation (FHN-B)
NYSE
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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739230800 | 24.98 | -0.02 | -0.08 | 25 | 25.0276 | 24.955 | 25422 |
| 1738971600 | 25 | -0 | -0.00 | 24.99 | 25.05 | 24.98 | 20258 |
| 1738885200 | 25.0001 | 0.05 | 0.20 | 24.96 | 25.13 | 24.96 | 7534 |
| 1738798800 | 24.95 | -0.01 | -0.04 | 25 | 25.0001 | 24.92 | 18205 |
| 1738712400 | 24.96 | -0.04 | -0.16 | 24.96 | 25.05 | 24.96 | 7942 |
| 1738626000 | 25 | 0 | 0.00 | 25 | 25.1194 | 24.98 | 9291 |
| 1738366800 | 25 | 0 | 0.00 | 25 | 25.01 | 25 | 1362 |
| 1738280400 | 25 | 0.03 | 0.12 | 24.01 | 25.075 | 24.01 | 2028 |
| 1738194000 | 24.97 | -0.03 | -0.12 | 24.97 | 24.99 | 24.97 | 1132 |
| 1738107600 | 25 | -0.05 | -0.20 | 25.0523 | 25.0523 | 25 | 868 |
| 1738021200 | 25.05 | 0 | 0.00 | 25.12 | 25.12 | 24.93 | 4650 |
| 1737762000 | 25.05 | 0.01 | 0.04 | 25.02 | 25.7 | 24.92 | 4937 |
| 1737675600 | 25.04 | 0 | 0.00 | 25.04 | 25.04 | 25.04 | 0 |
| 1737589200 | 25.04 | 0.1 | 0.40 | 24.95 | 25.04 | 24.86 | 10042 |
| 1737502800 | 24.94 | 0.01 | 0.02 | 25 | 25 | 24.85 | 14055 |
| 1737157200 | 24.935 | -0.76 | -2.98 | 25.25 | 25.25 | 24.85 | 13293 |
| 1737070800 | 25.6999 | -0 | -0.00 | 25.6 | 25.6999 | 25.6 | 4088 |
| 1736984400 | 25.7 | 0.18 | 0.71 | 25.54 | 25.7 | 25.54 | 7518 |
| 1736898000 | 25.52 | -0.14 | -0.55 | 25.57 | 25.6 | 25.43 | 8125 |
| 1736811600 | 25.66 | 0.01 | 0.04 | 24.51 | 25.66 | 24.51 | 986 |
| 1736552400 | 25.65 | 0.06 | 0.23 | 25.78 | 25.78 | 25.43 | 10812 |
| 1736379600 | 25.59 | -0.08 | -0.31 | 25.53 | 25.6698 | 25.53 | 1172 |
| 1736293200 | 25.67 | 0.14 | 0.55 | 26.99 | 26.99 | 25.54 | 4676 |
| 1736206800 | 25.53 | -0.05 | -0.20 | 26.99 | 26.99 | 25.5 | 5311 |
| 1735947600 | 25.58 | 0.11 | 0.43 | 25.54 | 26.99 | 25.48 | 2983 |
| 1735861200 | 25.47 | -0.03 | -0.13 | 24.51 | 25.54 | 24.51 | 2875 |
| 1735688400 | 25.5022 | 0.07 | 0.28 | 25.41 | 25.5022 | 25.4 | 3525 |
| 1735602000 | 25.43 | -0.06 | -0.24 | 25.59 | 25.8 | 25.4 | 2636 |
| 1735342800 | 25.49 | 0.01 | 0.05 | 25.87 | 25.87 | 25.44 | 1759 |
| 1735256400 | 25.478 | -0.01 | -0.05 | 25.49 | 25.49 | 25.39 | 2011 |
| 1735077840 | 25.49 | 0.14 | 0.55 | 25.35 | 25.49 | 25.35 | 858 |
| 1734997200 | 25.35 | 0 | 0.00 | 25.29 | 25.35 | 25.29 | 1010 |
| 1734738000 | 25.35 | 0 | 0.00 | 24.51 | 25.45 | 24.51 | 1835 |
| 1734651600 | 25.35 | -0.03 | -0.12 | 24.51 | 25.4499 | 24.51 | 11532 |
| 1734565200 | 25.38 | -0.04 | -0.16 | 25.35 | 25.4089 | 25.35 | 1113 |
| 1734478800 | 25.42 | 0 | 0.00 | 25.42 | 25.42 | 25.42 | 225 |
| 1734392400 | 25.42 | -0.08 | -0.31 | 25.43 | 26.75 | 25.42 | 431 |
| 1734133200 | 25.5 | 0.13 | 0.51 | 25.35 | 26.71 | 25.35 | 2300 |
| 1734046800 | 25.37 | 0.01 | 0.02 | 25.3 | 25.43 | 25.3 | 5530 |
| 1733960400 | 25.365 | 0.01 | 0.03 | 25.33 | 25.3707 | 25.32 | 1641 |
| 1733874000 | 25.3568 | -0.01 | -0.04 | 25.35 | 25.3568 | 25.32 | 2234 |
| 1733787600 | 25.3665 | -0.04 | -0.17 | 25.38 | 25.485 | 25.3 | 11219 |
| 1733528400 | 25.41 | -0.11 | -0.44 | 25.38 | 26.78 | 25.38 | 2798 |
| 1733442000 | 25.5219 | -0.08 | -0.30 | 25.45 | 25.5219 | 25.45 | 1042 |
| 1733355600 | 25.5999 | 0.19 | 0.73 | 25.35 | 25.6 | 25.35 | 4326 |
| 1733269200 | 25.4141 | -0.09 | -0.34 | 25.33 | 25.435 | 25.33 | 4561 |
| 1733182800 | 25.5 | 0.11 | 0.41 | 25.3 | 25.5 | 25.3 | 3164 |
| 1732917840 | 25.395 | 0.09 | 0.38 | 25.3 | 25.44 | 25.3 | 1382 |
| 1732750800 | 25.3 | 0.03 | 0.13 | 25.25 | 25.32 | 25.25 | 11358 |
| 1732664400 | 25.268 | 0.02 | 0.07 | 25.25 | 25.268 | 25.25 | 346 |
| 1732578000 | 25.25 | 0 | 0.00 | 25.37 | 25.37 | 25.25 | 2515 |
| 1732318800 | 25.25 | 0.03 | 0.12 | 25.25 | 25.3091 | 25.25 | 672 |
| 1732232400 | 25.22 | -0.09 | -0.36 | 25.25 | 25.3 | 25.22 | 6428 |
| 1732146000 | 25.3099 | 0.06 | 0.24 | 25.2 | 25.3099 | 25.2 | 3228 |
| 1732059600 | 25.25 | 0.21 | 0.84 | 25.2 | 25.25 | 25.2 | 1985 |
| 1731973200 | 25.0401 | -0.16 | -0.63 | 25.31 | 25.3854 | 25.0401 | 4275 |
| 1731714000 | 25.2 | -0.1 | -0.40 | 25.2601 | 25.2601 | 25.15 | 1104 |
| 1731627600 | 25.3 | 0 | 0.00 | 25.21 | 25.35 | 25.21 | 4637 |
| 1731541200 | 25.2999 | -0 | -0.00 | 25.3 | 25.3 | 25.25 | 3028 |
| 1731454800 | 25.3 | 0 | 0.00 | 25.25 | 25.3 | 25.2113 | 1627 |
| 1731368400 | 25.3 | 0 | 0.00 | 25.1452 | 25.4 | 25.1452 | 1278 |
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
