Premium
FNB Corporation (FNB)
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 | -0.316656111463 | 15.79 | 15.96 | 15.04 | 2257258 | 15.6504306 | CS |
| 4 | 1.41 | 9.83949755757 | 14.33 | 16.07 | 14.035 | 2984297 | 15.48777861 | CS |
| 12 | -0.84 | -5.06634499397 | 16.58 | 17.7 | 14.035 | 2463789 | 15.61378471 | CS |
| 26 | 1.98 | 14.3895348837 | 13.76 | 17.7 | 13.39 | 2284782 | 15.03452748 | CS |
| 52 | 2.81 | 21.7324052591 | 12.93 | 17.7 | 12.49 | 2263323 | 14.3996018 | CS |
| 156 | 2.36 | 17.6382660688 | 13.38 | 17.7 | 10.09 | 2327911 | 13.0068509 | CS |
| 260 | 3.8 | 31.8257956449 | 11.94 | 17.7 | 5.05 | 2374843 | 11.80650907 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 15.74 | -0.21 | -1.32 | 15.97 | 15.97 | 15.63 | 2418068 |
| 1738885200 | 15.95 | 0.27 | 1.72 | 15.76 | 15.96 | 15.64 | 2896022 |
| 1738798800 | 15.68 | 0.09 | 0.58 | 15.65 | 15.68 | 15.5 | 1575480 |
| 1738712400 | 15.59 | 0.29 | 1.90 | 15.3 | 15.64 | 15.26 | 1753088 |
| 1738626000 | 15.3 | -0.39 | -2.49 | 15.21 | 15.5199 | 15.04 | 2783377 |
| 1738366800 | 15.69 | -0.14 | -0.88 | 15.79 | 15.895 | 15.61 | 2474553 |
| 1738280400 | 15.83 | 0.1 | 0.64 | 15.92 | 16.055 | 15.7 | 2406799 |
| 1738194000 | 15.73 | 0.06 | 0.38 | 15.6 | 15.925 | 15.545 | 3182266 |
| 1738107600 | 15.67 | 0.03 | 0.19 | 15.57 | 15.73 | 15.405 | 2890708 |
| 1738021200 | 15.64 | 0.08 | 0.51 | 15.59 | 15.78 | 15.47 | 3097535 |
| 1737762000 | 15.56 | 0.01 | 0.06 | 15.45 | 15.645 | 15.3 | 4611237 |
| 1737675600 | 15.55 | 0 | 0.00 | 15.55 | 15.55 | 15.55 | 0 |
| 1737589200 | 15.55 | -0.37 | -2.32 | 16.07 | 16.07 | 15.36 | 3353698 |
| 1737502800 | 15.92 | 0.31 | 1.99 | 15.73 | 16.01 | 15.6609 | 4895399 |
| 1737157200 | 15.61 | 0.28 | 1.83 | 15.45 | 15.66 | 15.36 | 4185586 |
| 1737070800 | 15.33 | -0.23 | -1.48 | 15.43 | 15.565 | 15.23 | 2434259 |
| 1736984400 | 15.56 | 0.46 | 3.05 | 15.6 | 15.71 | 15.39 | 2841266 |
| 1736898000 | 15.1 | 0.64 | 4.43 | 14.64 | 15.105 | 14.53 | 3128922 |
| 1736811600 | 14.46 | 0.21 | 1.47 | 14.18 | 14.49 | 14.11 | 2280421 |
| 1736552400 | 14.25 | -0.42 | -2.86 | 14.35 | 14.52 | 14.035 | 3156795 |
| 1736379600 | 14.67 | -0.01 | -0.07 | 14.61 | 14.77 | 14.49 | 1597911 |
| 1736293200 | 14.68 | -0.09 | -0.61 | 14.94 | 14.94 | 14.555 | 1890185 |
| 1736206800 | 14.77 | 0.1 | 0.68 | 14.75 | 15.105 | 14.72 | 2566959 |
| 1735947600 | 14.67 | 0.13 | 0.89 | 14.57 | 14.68 | 14.2724 | 1667033 |
| 1735861200 | 14.54 | -0.24 | -1.62 | 14.86 | 14.87 | 14.51 | 2120618 |
| 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 | 2287962 |
| 1735342800 | 14.74 | -0.21 | -1.40 | 14.84 | 15.005 | 14.6143 | 1647124 |
| 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 | 14.425 | 2411125 |
| 1734738000 | 14.5 | 0.1 | 0.69 | 14.31 | 14.73 | 14.31 | 5946242 |
| 1734651600 | 14.4 | -0.18 | -1.23 | 14.8 | 14.96 | 14.355 | 4024458 |
| 1734565200 | 14.58 | -0.83 | -5.39 | 15.57 | 15.57 | 14.535 | 3446118 |
| 1734478800 | 15.41 | -0.41 | -2.59 | 15.7 | 15.82 | 15.33 | 3303686 |
| 1734392400 | 15.82 | -0.09 | -0.57 | 15.93 | 15.97 | 15.74 | 4217066 |
| 1734133200 | 15.91 | -0.05 | -0.31 | 15.98 | 16.02 | 15.775 | 3054764 |
| 1734046800 | 15.96 | -0.33 | -2.03 | 16.28 | 16.35 | 15.96 | 2120385 |
| 1733960400 | 16.29 | 0.13 | 0.80 | 16.36 | 16.434999 | 16.2 | 2247539 |
| 1733874000 | 16.16 | -0.05 | -0.31 | 16.28 | 16.469999 | 16.04 | 1983674 |
| 1733787600 | 16.21 | -0.34 | -2.05 | 16.55 | 16.67 | 16.195 | 2977427 |
| 1733528400 | 16.55 | 0.01 | 0.06 | 16.61 | 16.64 | 16.364999 | 1701150 |
| 1733442000 | 16.54 | -0.15 | -0.90 | 16.81 | 16.86 | 16.51 | 1601778 |
| 1733355600 | 16.69 | -0.01 | -0.06 | 16.7 | 16.754999 | 16.465 | 1201544 |
| 1733269200 | 16.7 | -0.14 | -0.83 | 16.99 | 16.99 | 16.635 | 952994 |
| 1733182800 | 16.84 | -0.31 | -1.81 | 17.08 | 17.13 | 16.76 | 1256086 |
| 1732917840 | 17.15 | -0.01 | -0.06 | 17.35 | 17.35 | 16.985 | 1306979 |
| 1732750800 | 17.16 | -0.05 | -0.29 | 17.32 | 17.43 | 17.09 | 1156434 |
| 1732664400 | 17.21 | -0.08 | -0.46 | 17.2 | 17.36 | 17.11 | 1854204 |
| 1732578000 | 17.29 | 0.14 | 0.82 | 17.35 | 17.7 | 17.275 | 3324070 |
| 1732318800 | 17.15 | 0.39 | 2.33 | 16.89 | 17.195 | 16.77 | 2989782 |
| 1732232400 | 16.76 | 0.35 | 2.13 | 16.55 | 16.94 | 16.5 | 2607894 |
| 1732146000 | 16.41 | 0.02 | 0.12 | 16.36 | 16.4499 | 16.14 | 1295918 |
| 1732059600 | 16.39 | -0.08 | -0.49 | 16.3 | 16.524999 | 16.239999 | 1328501 |
| 1731973200 | 16.469999 | -0.06 | -0.36 | 16.46 | 16.59 | 16.44 | 1919820 |
| 1731714000 | 16.53 | 0.04 | 0.24 | 16.53 | 16.625 | 16.29 | 2574916 |
| 1731627600 | 16.489999 | -0.16 | -0.96 | 16.67 | 16.739999 | 16.385 | 1335646 |
| 1731541200 | 16.649999 | -0.05 | -0.30 | 16.739999 | 16.97 | 16.6 | 1792084 |
| 1731454800 | 16.7 | -0.07 | -0.42 | 16.67 | 16.91 | 16.625 | 1989144 |
| 1731368400 | 16.77 | 0.63 | 3.90 | 16.44 | 16.84 | 16.379999 | 2838378 |
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
