Premium
FNB Corporation (FNB)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -1.27860026918 | 14.86 | 15.105 | 14.2724 | 2061199 | 14.66998998 | CS |
| 4 | -1.69 | -10.3300733496 | 16.36 | 16.435 | 14.2724 | 2583833 | 15.01820465 | CS |
| 12 | 0.07 | 0.479452054795 | 14.6 | 17.7 | 14.07 | 2455629 | 15.50246807 | CS |
| 26 | 1.15 | 8.50591715976 | 13.52 | 17.7 | 13.15 | 2389694 | 14.8541725 | CS |
| 52 | 0.99 | 7.23684210526 | 13.68 | 17.7 | 12.49 | 2227407 | 14.21217238 | CS |
| 156 | 0.85 | 6.1505065123 | 13.82 | 17.7 | 10.09 | 2346230 | 12.93439082 | CS |
| 260 | 2.25 | 18.115942029 | 12.42 | 17.7 | 5.05 | 2361297 | 11.74441832 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736379600 | 14.67 | -0.01 | -0.07 | 14.58 | 14.77 | 14.49 | 1586952 |
| 1736293200 | 14.68 | -0.09 | -0.61 | 14.83 | 14.94 | 14.555 | 1870890 |
| 1736206800 | 14.77 | 0.1 | 0.68 | 14.76 | 15.105 | 14.72 | 2556455 |
| 1735947600 | 14.67 | 0.13 | 0.89 | 14.53 | 14.68 | 14.2724 | 1637221 |
| 1735861200 | 14.54 | -0.24 | -1.62 | 14.795 | 14.87 | 14.51 | 2095426 |
| 1735688400 | 14.78 | 0.06 | 0.41 | 14.76 | 14.89 | 14.67 | 1716616 |
| 1735602000 | 14.72 | -0.02 | -0.14 | 14.62 | 14.83 | 14.505 | 2278938 |
| 1735342800 | 14.74 | -0.21 | -1.40 | 14.885 | 15.005 | 14.6143 | 1635696 |
| 1735256400 | 14.95 | 0.01 | 0.07 | 14.81 | 14.985 | 14.71 | 1114951 |
| 1735077840 | 14.94 | 0.18 | 1.22 | 14.78 | 14.95 | 14.7344 | 726171 |
| 1734997200 | 14.76 | 0.26 | 1.79 | 14.46 | 14.79 | 14.43 | 2402192 |
| 1734738000 | 14.5 | 0.1 | 0.69 | 14.35 | 14.73 | 14.35 | 5709539 |
| 1734651600 | 14.4 | -0.18 | -1.23 | 14.82 | 14.96 | 14.355 | 3960174 |
| 1734565200 | 14.58 | -0.83 | -5.39 | 15.485 | 15.56 | 14.535 | 3415558 |
| 1734478800 | 15.41 | -0.41 | -2.59 | 15.72 | 15.82 | 15.33 | 3278987 |
| 1734392400 | 15.82 | -0.09 | -0.57 | 15.86 | 15.97 | 15.74 | 4188332 |
| 1734133200 | 15.91 | -0.05 | -0.31 | 15.96 | 16.02 | 15.775 | 3039367 |
| 1734046800 | 15.96 | -0.33 | -2.03 | 16.34 | 16.35 | 15.96 | 2100208 |
| 1733960400 | 16.29 | 0.13 | 0.80 | 16.329999 | 16.434999 | 16.2 | 2234948 |
| 1733874000 | 16.16 | -0.05 | -0.31 | 16.2 | 16.469999 | 16.04 | 1968001 |
| 1733787600 | 16.21 | -0.34 | -2.05 | 16.51 | 16.67 | 16.195 | 2953622 |
| 1733528400 | 16.55 | 0.01 | 0.06 | 16.594999 | 16.64 | 16.364999 | 1692276 |
| 1733442000 | 16.54 | -0.15 | -0.90 | 16.79 | 16.86 | 16.51 | 1592801 |
| 1733355600 | 16.69 | -0.01 | -0.06 | 16.715 | 16.754999 | 16.465 | 1192998 |
| 1733269200 | 16.7 | -0.14 | -0.83 | 16.96 | 16.96 | 16.635 | 933968 |
| 1733182800 | 16.84 | -0.31 | -1.81 | 17.08 | 17.13 | 16.76 | 1255717 |
| 1732917840 | 17.15 | -0.01 | -0.06 | 17.22 | 17.33 | 16.985 | 1295722 |
| 1732750800 | 17.16 | -0.05 | -0.29 | 17.32 | 17.43 | 17.09 | 1155179 |
| 1732664400 | 17.21 | -0.08 | -0.46 | 17.19 | 17.36 | 17.11 | 1840856 |
| 1732578000 | 17.29 | 0.14 | 0.82 | 17.4 | 17.7 | 17.275 | 3294153 |
| 1732318800 | 17.15 | 0.39 | 2.33 | 16.89 | 17.195 | 16.77 | 2972174 |
| 1732232400 | 16.76 | 0.35 | 2.13 | 16.515 | 16.94 | 16.5 | 2587906 |
| 1732146000 | 16.41 | 0.02 | 0.12 | 16.379999 | 16.4499 | 16.14 | 1286036 |
| 1732059600 | 16.39 | -0.08 | -0.49 | 16.295 | 16.524999 | 16.29 | 1290923 |
| 1731973200 | 16.469999 | -0.06 | -0.36 | 16.485 | 16.59 | 16.44 | 1909350 |
| 1731714000 | 16.53 | 0.04 | 0.24 | 16.579999 | 16.625 | 16.29 | 2556939 |
| 1731627600 | 16.489999 | -0.16 | -0.96 | 16.66 | 16.739999 | 16.385 | 1321239 |
| 1731541200 | 16.649999 | -0.05 | -0.30 | 16.68 | 16.97 | 16.6 | 1779807 |
| 1731454800 | 16.7 | -0.07 | -0.42 | 16.67 | 16.91 | 16.642 | 1988357 |
| 1731368400 | 16.77 | 0.63 | 3.90 | 16.44 | 16.84 | 16.395 | 2837883 |
| 1731109200 | 16.14 | 0.08 | 0.50 | 16.04 | 16.26 | 15.92 | 1772728 |
| 1731022800 | 16.059999 | -0.66 | -3.95 | 16.465499 | 16.465499 | 15.96 | 4601208 |
| 1730936400 | 16.719999 | 2.17 | 14.91 | 15.69 | 16.765 | 15.68 | 7677284 |
| 1730850000 | 14.55 | 0.26 | 1.82 | 14.285 | 14.57 | 14.285 | 1652131 |
| 1730763600 | 14.29 | -0.21 | -1.45 | 14.39 | 14.42 | 14.22 | 2441742 |
| 1730500800 | 14.5 | 0 | 0.00 | 14.6 | 14.69 | 14.46 | 2241691 |
| 1730414400 | 14.5 | -0.19 | -1.29 | 14.71 | 14.76 | 14.49 | 2001363 |
| 1730328000 | 14.69 | 0.3 | 2.08 | 14.39 | 14.815 | 14.39 | 1951044 |
| 1730241600 | 14.39 | -0.19 | -1.30 | 14.55 | 14.6 | 14.35 | 2172379 |
| 1730155200 | 14.58 | 0.41 | 2.89 | 14.35 | 14.63 | 14.245 | 2210170 |
| 1729896000 | 14.17 | -0.3 | -2.07 | 14.56 | 14.585 | 14.11 | 2593956 |
| 1729809600 | 14.47 | -0.01 | -0.07 | 14.55 | 14.59 | 14.285 | 1633540 |
| 1729723200 | 14.48 | 0.12 | 0.84 | 14.28 | 14.5 | 14.25 | 2569117 |
| 1729636800 | 14.36 | 0.27 | 1.92 | 14.1 | 14.38 | 14.08 | 3098684 |
| 1729550400 | 14.09 | -0.54 | -3.69 | 14.59 | 14.61 | 14.07 | 2795813 |
| 1729291200 | 14.63 | -0.21 | -1.42 | 14.71 | 14.84 | 14.47 | 4480670 |
| 1729204800 | 14.84 | 0.06 | 0.41 | 14.7 | 14.91 | 14.685 | 4496702 |
| 1729118400 | 14.78 | 0.36 | 2.50 | 14.6 | 14.79 | 14.42 | 2875650 |
| 1729032000 | 14.42 | 0.12 | 0.84 | 14.37 | 14.75 | 14.25 | 2150490 |
| 1728945600 | 14.3 | -0.01 | -0.07 | 14.33 | 14.455 | 14.18 | 1982057 |
| 1728686400 | 14.31 | 0.41 | 2.95 | 14.07 | 14.44 | 14.07 | 1779023 |
| 1728600000 | 13.9 | 0.09 | 0.65 | 13.74 | 13.91 | 13.66 | 1557206 |
| 1728513600 | 13.81 | 0.15 | 1.10 | 13.62 | 13.94 | 13.61 | 1697947 |
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
