Premium
First Horizon Corporation (FHN)
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 | -0.05 | -0.245218244237 | 20.39 | 20.785 | 19.93 | 5308194 | 20.43773391 | CS |
| 4 | 0.19 | 0.942928039702 | 20.15 | 20.785 | 19.09 | 5372672 | 20.04307509 | CS |
| 12 | 2.83 | 16.1621930326 | 17.51 | 21.72 | 16.9 | 6031283 | 19.66929631 | CS |
| 26 | 3.43 | 20.2838557067 | 16.91 | 21.72 | 14.34 | 6030953 | 17.66010957 | CS |
| 52 | 6.87 | 51.0022271715 | 13.47 | 21.72 | 12.95 | 6383313 | 16.16723227 | CS |
| 156 | 2.02 | 11.0262008734 | 18.32 | 24.92 | 8.99 | 7133390 | 16.96676043 | CS |
| 260 | 4.17 | 25.7884972171 | 16.17 | 24.92 | 6.27 | 6553070 | 15.69251442 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736811600 | 20.28 | 0.22 | 1.10 | 19.88 | 20.31 | 19.8 | 4824728 |
| 1736552400 | 20.06 | -0.59 | -2.86 | 20.37 | 20.42 | 19.93 | 4181019 |
| 1736379600 | 20.65 | 0.19 | 0.93 | 20.38 | 20.785 | 20.24 | 6280603 |
| 1736293200 | 20.46 | 0 | 0.00 | 20.62 | 20.77 | 20.28 | 5763427 |
| 1736206800 | 20.46 | 0.2 | 0.99 | 20.44 | 20.745 | 20.29 | 5159141 |
| 1735947600 | 20.26 | 0.26 | 1.30 | 20.05 | 20.35 | 19.69 | 4443630 |
| 1735861200 | 20 | -0.14 | -0.70 | 20.18 | 20.375 | 19.945 | 2991450 |
| 1735688400 | 20.14 | -0.01 | -0.05 | 20.24 | 20.335 | 20.035 | 3547745 |
| 1735602000 | 20.15 | -0.04 | -0.20 | 19.96 | 20.265 | 19.91 | 3808654 |
| 1735342800 | 20.19 | -0.33 | -1.61 | 20.35 | 20.55 | 20.1 | 4622908 |
| 1735256400 | 20.52 | 0.17 | 0.84 | 20.2 | 20.53 | 20.14 | 2756057 |
| 1735077840 | 20.35 | 0.19 | 0.94 | 20.17 | 20.35 | 20.025 | 1470406 |
| 1734997200 | 20.16 | 0.22 | 1.10 | 19.81 | 20.225 | 19.67 | 5490020 |
| 1734738000 | 19.94 | 0.67 | 3.48 | 19.17 | 19.97 | 19.1 | 19487144 |
| 1734651600 | 19.27 | 0.16 | 0.84 | 19.49 | 19.65 | 19.12 | 7161716 |
| 1734565200 | 19.11 | -0.84 | -4.21 | 20.11 | 20.18 | 19.09 | 6699938 |
| 1734478800 | 19.95 | -0.35 | -1.72 | 20.3 | 20.34 | 19.75 | 4767978 |
| 1734392400 | 20.3 | 0.11 | 0.54 | 20.15 | 20.345 | 20.035 | 3882849 |
| 1734133200 | 20.19 | -0.26 | -1.27 | 20.3 | 20.36 | 19.99 | 5447000 |
| 1734046800 | 20.45 | -0.15 | -0.73 | 20.61 | 20.71 | 20.345 | 5859799 |
| 1733960400 | 20.6 | 0.43 | 2.13 | 20.68 | 20.88 | 20.54 | 9265425 |
| 1733874000 | 20.17 | 0.06 | 0.30 | 20.41 | 20.45 | 20.13 | 7309173 |
| 1733787600 | 20.11 | -0.58 | -2.80 | 20.65 | 20.69 | 20.05 | 13310583 |
| 1733528400 | 20.69 | 0.09 | 0.44 | 20.7 | 20.785 | 20.25 | 5825163 |
| 1733442000 | 20.6 | -0.09 | -0.43 | 20.78 | 21.01 | 20.6 | 6201210 |
| 1733355600 | 20.69 | 0.07 | 0.34 | 20.65 | 20.715 | 20.42 | 2412956 |
| 1733269200 | 20.62 | -0.11 | -0.53 | 20.81 | 20.84 | 20.495 | 3270259 |
| 1733182800 | 20.73 | -0.4 | -1.89 | 21.22 | 21.25 | 20.72 | 3888115 |
| 1732917840 | 21.13 | 0.04 | 0.19 | 21.22 | 21.32 | 21.095 | 1978918 |
| 1732750800 | 21.09 | -0.1 | -0.47 | 21.25 | 21.45 | 21.03 | 3894522 |
| 1732664400 | 21.19 | -0.23 | -1.07 | 21.4 | 21.49 | 21.18 | 4134420 |
| 1732578000 | 21.42 | 0.49 | 2.34 | 21.25 | 21.72 | 21.185 | 8094539 |
| 1732318800 | 20.93 | 0.76 | 3.77 | 20.17 | 21.01 | 20.17 | 7125807 |
| 1732232400 | 20.17 | 0.3 | 1.51 | 19.98 | 20.25 | 19.905 | 3988399 |
| 1732146000 | 19.87 | -0.24 | -1.19 | 20.08 | 20.17 | 19.825 | 4528615 |
| 1732059600 | 20.11 | -0.17 | -0.84 | 19.98 | 20.2 | 19.98 | 4349930 |
| 1731973200 | 20.28 | -0.08 | -0.39 | 20.37 | 20.52 | 20.265 | 4514868 |
| 1731714000 | 20.36 | 0.2 | 0.99 | 20.17 | 20.425 | 20.04 | 9445115 |
| 1731627600 | 20.16 | 0.03 | 0.15 | 20.1 | 20.2653 | 19.97 | 5876755 |
| 1731541200 | 20.13 | 0.25 | 1.26 | 19.92 | 20.495 | 19.92 | 8836324 |
| 1731454800 | 19.88 | -0.15 | -0.75 | 19.99 | 20.19 | 19.855 | 4386932 |
| 1731368400 | 20.03 | 0.34 | 1.73 | 20.05 | 20.53 | 19.895 | 9274240 |
| 1731109200 | 19.69 | 0.09 | 0.46 | 19.76 | 19.81 | 19.46 | 7645749 |
| 1731022800 | 19.6 | -0.5 | -2.49 | 19.75 | 19.9 | 19.51 | 11401672 |
| 1730936400 | 20.1 | 2.84 | 16.45 | 19.1 | 20.11 | 19.05 | 21636368 |
| 1730850000 | 17.26 | 0.27 | 1.59 | 17 | 17.3 | 16.94 | 3480913 |
| 1730763600 | 16.99 | -0.2 | -1.16 | 17.15 | 17.24 | 16.9 | 4811637 |
| 1730500800 | 17.19 | -0.14 | -0.81 | 17.44 | 17.55 | 17.12 | 4230175 |
| 1730414400 | 17.33 | -0.23 | -1.31 | 17.51 | 17.705 | 17.32 | 6062056 |
| 1730328000 | 17.56 | 0.27 | 1.56 | 17.69 | 17.935 | 17.53 | 4882180 |
| 1730241600 | 17.29 | -0.09 | -0.52 | 17.27 | 17.395 | 17.22 | 4400885 |
| 1730155200 | 17.38 | 0.29 | 1.70 | 17.27 | 17.47 | 17.13 | 4391478 |
| 1729896000 | 17.09 | -0.39 | -2.23 | 17.575 | 17.65 | 17.075 | 5671668 |
| 1729809600 | 17.48 | 0.27 | 1.57 | 17.27 | 17.59 | 17.05 | 8187691 |
| 1729723200 | 17.21 | -0.14 | -0.81 | 17.23 | 17.39 | 17.15 | 5965202 |
| 1729636800 | 17.35 | 0.23 | 1.34 | 17.15 | 17.38 | 17.04 | 4259002 |
| 1729550400 | 17.12 | -0.33 | -1.89 | 17.51 | 17.52 | 17.09 | 7690019 |
| 1729291200 | 17.45 | 0.01 | 0.06 | 17.46 | 17.54 | 17.23 | 7160660 |
| 1729204800 | 17.44 | 0.05 | 0.29 | 17.57 | 17.685 | 17.32 | 9544516 |
| 1729118400 | 17.39 | 0.68 | 4.07 | 17.09 | 17.615 | 16.93 | 13656241 |
| 1729032000 | 16.71 | 0.26 | 1.58 | 16.48 | 17.075 | 16.454999 | 14453062 |
| 1728945600 | 16.45 | 0.07 | 0.43 | 16.36 | 16.524999 | 16.19 | 4638632 |
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
