Premium
First Financial Bankshares Inc (FI6)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -2.94117647059 | 34 | 34 | 33.2 | 32 | 33.45396825 | DE |
| 4 | 0.200001 | 0.609759164932 | 32.799999 | 34.799999 | 32 | 99 | 33.16551683 | DE |
| 12 | 5.6 | 20.4379562044 | 27.4 | 35.6 | 27.4 | 226 | 30.98320289 | DE |
| 26 | 3.4 | 11.4864864865 | 29.6 | 35.6 | 26 | 223 | 29.91266892 | DE |
| 52 | 9.6 | 41.0256410256 | 23.4 | 35.6 | 22.2 | 186 | 29.00412307 | DE |
| 156 | 7.6 | 29.9212598425 | 25.4 | 35.6 | 22.2 | 183 | 28.93704028 | DE |
| 260 | 7.6 | 29.9212598425 | 25.4 | 35.6 | 22.2 | 183 | 28.93704028 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727382360 | 33.2 | 0 | 0.00 | 33.2 | 33.2 | 33.2 | 0 |
| 1727295960 | 33.2 | -0.8 | -2.35 | 33.2 | 33.2 | 33.2 | 43 |
| 1727209560 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1727123160 | 34 | -0.8 | -2.30 | 34 | 34 | 34 | 20 |
| 1726863960 | 34.799999 | 0 | 0.00 | 34.799999 | 34.799999 | 34.799999 | 0 |
| 1726777560 | 34.799999 | 0.6 | 1.75 | 34.6 | 34.799999 | 34.6 | 163 |
| 1726691220 | 34.2 | 0.4 | 1.18 | 34.2 | 34.2 | 34.2 | 15 |
| 1726604820 | 33.799999 | 0 | 0.00 | 33.799999 | 33.799999 | 33.799999 | 0 |
| 1726518420 | 33.799999 | 0.6 | 1.81 | 33.799999 | 33.799999 | 33.799999 | 25 |
| 1726259160 | 33.2 | 1 | 3.11 | 32 | 33.2 | 32 | 131 |
| 1726172760 | 32.2 | 0 | 0.00 | 32.2 | 32.2 | 32.2 | 0 |
| 1726086360 | 32.2 | -0.4 | -1.23 | 32.2 | 32.2 | 32.2 | 75 |
| 1725999960 | 32.6 | 0 | 0.00 | 32.6 | 32.6 | 32.6 | 0 |
| 1725913560 | 32.6 | 0 | 0.00 | 32.6 | 32.6 | 32.6 | 0 |
| 1725654360 | 32.6 | -0.2 | -0.61 | 32.6 | 32.6 | 32.6 | 301 |
| 1725567960 | 32.799999 | 0 | 0.00 | 32.799999 | 32.799999 | 32.799999 | 0 |
| 1725481560 | 32.799999 | 0 | 0.00 | 32.799999 | 32.799999 | 32.799999 | 0 |
| 1725395160 | 32.799999 | 0 | 0.00 | 32.799999 | 32.799999 | 32.799999 | 183 |
| 1725308760 | 32.799999 | -0.2 | -0.61 | 32.799999 | 32.799999 | 32.799999 | 30 |
| 1725049620 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1724963220 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1724876820 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1724790420 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1724704020 | 33 | -0.2 | -0.60 | 33 | 33 | 33 | 182 |
| 1724444820 | 33.2 | 0.8 | 2.47 | 33.2 | 33.2 | 33.2 | 50 |
| 1724358420 | 32.4 | 0 | 0.00 | 32.4 | 32.4 | 32.4 | 0 |
| 1724272020 | 32.4 | 0 | 0.00 | 32.4 | 32.4 | 32.4 | 0 |
| 1724185620 | 32.4 | 0 | 0.00 | 32.4 | 32.4 | 32.4 | 0 |
| 1724099220 | 32.4 | -0.2 | -0.61 | 32.4 | 32.4 | 32.4 | 10 |
| 1723840020 | 32.6 | 0 | 0.00 | 32.6 | 32.6 | 32.6 | 80 |
| 1723753620 | 32.6 | 1 | 3.16 | 32 | 32.6 | 32 | 344 |
| 1723667160 | 31.6 | 0 | 0.00 | 31.6 | 31.6 | 31.6 | 0 |
| 1723580760 | 31.6 | -0.2 | -0.63 | 31.6 | 31.6 | 31.6 | 63 |
| 1723494360 | 31.8 | 0 | 0.00 | 31.8 | 31.8 | 31.8 | 0 |
| 1723235160 | 31.8 | 0 | 0.00 | 31.8 | 31.8 | 31.8 | 0 |
| 1723148760 | 31.8 | 0 | 0.00 | 31.8 | 31.8 | 31.8 | 0 |
| 1723062360 | 31.8 | 0 | 0.00 | 31.8 | 31.8 | 31.8 | 190 |
| 1722976020 | 31.8 | 0 | 0.00 | 31.8 | 31.8 | 31.8 | 0 |
| 1722889620 | 31.8 | -1.4 | -4.22 | 31.6 | 31.8 | 28 | 972 |
| 1722630360 | 33.2 | -2.4 | -6.74 | 33.2 | 33.2 | 33.2 | 180 |
| 1722544020 | 35.6 | 0.6 | 1.71 | 35.6 | 35.6 | 35.6 | 1 |
| 1722457560 | 35 | -0.4 | -1.13 | 35 | 35 | 35 | 100 |
| 1722371160 | 35.4 | 0 | 0.00 | 35.4 | 35.4 | 35.4 | 0 |
| 1722284760 | 35.4 | 0.8 | 2.31 | 35.4 | 35.4 | 35.4 | 150 |
| 1722025620 | 34.6 | 0 | 0.00 | 34.6 | 34.6 | 34.6 | 0 |
| 1721939220 | 34.6 | 0 | 0.00 | 34.6 | 34.6 | 34.6 | 0 |
| 1721852820 | 34.6 | 1.8 | 5.49 | 34.6 | 34.6 | 34.6 | 45 |
| 1721766360 | 32.799999 | 0 | 0.00 | 32.799999 | 32.799999 | 32.799999 | 0 |
| 1721679960 | 32.799999 | 0 | 0.00 | 32.799999 | 32.799999 | 32.799999 | 0 |
| 1721420760 | 32.799999 | 0.6 | 1.86 | 33.799999 | 33.799999 | 32.799999 | 45 |
| 1721334420 | 32.2 | 0 | 0.00 | 32.2 | 32.2 | 32.2 | 0 |
| 1721248020 | 32.2 | 0.8 | 2.55 | 31.4 | 32.2 | 31.4 | 136 |
| 1721161560 | 31.4 | 1.8 | 6.08 | 31 | 31.4 | 31 | 518 |
| 1721075160 | 29.6 | 1 | 3.50 | 28.6 | 29.6 | 28.6 | 340 |
| 1720815960 | 28.6 | 1.2 | 4.38 | 28.2 | 28.8 | 28.2 | 2165 |
| 1720729560 | 27.4 | 1 | 3.79 | 27.4 | 27.4 | 27.4 | 218 |
| 1720643220 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 0 |
| 1720556820 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 0 |
| 1720470420 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 0 |
| 1720211220 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 0 |
| 1720124820 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 0 |
| 1720038420 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 0 |
| 1719952020 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 0 |
| 1719865620 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 0 |
| 1719606420 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 0 |
| 1719520020 | 26.4 | 0.4 | 1.54 | 26.4 | 26.4 | 26.4 | 61 |
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
