Premium
First National Bank Alaska (QX) (FBAK)
USOTC
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 | -3.2 | -1.35021097046 | 237 | 237.5 | 226 | 785 | 233.7855414 | CS |
| 4 | 7.8 | 3.45132743363 | 226 | 238.87 | 218 | 760 | 228.87202741 | CS |
| 12 | 8.12 | 3.59801488834 | 225.68 | 238.87 | 208 | 478 | 227.92767401 | CS |
| 26 | 19.05 | 8.87077997672 | 214.75 | 243.98 | 196.51 | 493 | 221.45351942 | CS |
| 52 | 34.8 | 17.4874371859 | 199 | 243.98 | 190 | 397 | 212.36898397 | CS |
| 156 | -16.2 | -6.48 | 250 | 271.5 | 178.6 | 299 | 214.33916421 | CS |
| 260 | -4.24 | -1.78121324147 | 238.04 | 274 | 125.0001 | 336 | 212.45600855 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 233.8 | 1.55 | 0.67 | 231.966 | 235.5 | 226 | 317 |
| 1740695340 | 232.25 | -2.75 | -1.17 | 235 | 235.35 | 232 | 2067 |
| 1740608400 | 235 | 1 | 0.43 | 235 | 235 | 234.625 | 126 |
| 1740522480 | 234 | -1 | -0.43 | 233 | 235 | 231 | 353 |
| 1740435600 | 235 | -1.75 | -0.74 | 236.75 | 236.75 | 232 | 653 |
| 1740176400 | 236.75 | -0.25 | -0.11 | 237 | 237.5 | 236 | 726 |
| 1740090480 | 237 | 1.6 | 0.68 | 235.2064 | 238.1 | 233 | 360 |
| 1740003960 | 235.4 | -0.5 | -0.21 | 235.85 | 235.85 | 232.01 | 309 |
| 1739917740 | 235.9 | 0.9 | 0.38 | 236.12 | 236.12 | 233 | 141 |
| 1739572020 | 235 | 0 | 0.00 | 232.5 | 236.01 | 232.5 | 314 |
| 1739485320 | 235 | 9.25 | 4.10 | 226 | 235 | 225.75 | 520 |
| 1739398920 | 225.75 | 2.75 | 1.23 | 229 | 229 | 218 | 1919 |
| 1739312940 | 223 | -3 | -1.33 | 227.51 | 229 | 220 | 2886 |
| 1739226000 | 226 | -0.75 | -0.33 | 226 | 238.87 | 226 | 265 |
| 1738967160 | 226.75 | -3.25 | -1.41 | 231 | 233.85 | 224.75 | 903 |
| 1738880400 | 230 | -3.11 | -1.33 | 233.94 | 236.11 | 221 | 498 |
| 1738794000 | 233.11 | 8.11 | 3.60 | 229.96 | 233.11 | 221.04 | 263 |
| 1738708080 | 225 | -2.75 | -1.21 | 227.75 | 229.96 | 225 | 1025 |
| 1738621740 | 227.75 | 1.75 | 0.77 | 229.96 | 229.96 | 220.01 | 452 |
| 1738362000 | 226 | -1 | -0.44 | 226 | 227.25 | 226 | 667 |
| 1738276080 | 227 | 0.48 | 0.21 | 226.75 | 228 | 225 | 657 |
| 1738189740 | 226.52 | -3.38 | -1.47 | 225 | 228.99 | 225 | 30 |
| 1738103280 | 229.9 | 3.9 | 1.73 | 228.64 | 229.9 | 228.5 | 7 |
| 1738016820 | 226 | 3 | 1.35 | 229 | 229 | 223 | 906 |
| 1737757440 | 223 | -4.1 | -1.81 | 228.75 | 228.75 | 222.505 | 127 |
| 1737671220 | 227.1 | -1.9 | -0.83 | 225.25 | 227.1 | 225.25 | 162 |
| 1737584640 | 229 | 9 | 4.09 | 221 | 229.96 | 221 | 105 |
| 1737498540 | 220 | -1.9 | -0.86 | 223 | 229.71 | 220 | 2034 |
| 1737152880 | 221.9 | -0.08 | -0.03 | 223 | 223 | 221.5 | 457 |
| 1737066420 | 221.975 | -0.13 | -0.06 | 222.1 | 223 | 221.575 | 105 |
| 1736979720 | 222.1 | 2.1 | 0.95 | 221.5 | 224 | 221.4999 | 225 |
| 1736893380 | 220 | -0.01 | -0.00 | 222.5577 | 222.5577 | 220 | 837 |
| 1736806800 | 220.01 | -2.99 | -1.34 | 223.5 | 223.5 | 220.01 | 67 |
| 1736547720 | 223 | 0 | 0.00 | 223 | 223.01 | 223 | 12 |
| 1736375340 | 223 | -0.15 | -0.07 | 223.99 | 224 | 223 | 46 |
| 1736288940 | 223.1503 | 0.15 | 0.07 | 225 | 225.54 | 223.1503 | 16 |
| 1736202360 | 223 | -5 | -2.19 | 226.6662 | 228 | 220.88 | 249 |
| 1735942980 | 228 | -1.95 | -0.85 | 229.96 | 229.96 | 223 | 108 |
| 1735856700 | 229.95 | -3.2 | -1.37 | 229.99 | 230 | 229.95 | 32 |
| 1735683960 | 233.15 | -0.05 | -0.02 | 233.2 | 233.214 | 233.15 | 1077 |
| 1735597740 | 233.2 | 0.7 | 0.30 | 229.95 | 233.2 | 229.95 | 443 |
| 1735338000 | 232.5 | -0.58 | -0.25 | 230 | 233.25 | 220.01 | 402 |
| 1735252020 | 233.0805 | -0.12 | -0.05 | 232 | 233.5 | 232 | 573 |
| 1735078200 | 233.2 | 1.2 | 0.52 | 232 | 233.2 | 220.02 | 130 |
| 1734992400 | 232 | -2 | -0.85 | 234 | 234 | 232 | 38 |
| 1734733200 | 234 | 9 | 4.00 | 226.25 | 234.85 | 224.8375 | 717 |
| 1734646800 | 225 | 1 | 0.45 | 230.95 | 230.95 | 220.97 | 825 |
| 1734560940 | 224 | -6 | -2.61 | 230.97 | 230.97 | 220.02 | 42 |
| 1734474360 | 230 | 0 | 0.00 | 231 | 232 | 230 | 89 |
| 1734388140 | 230 | -2.67 | -1.15 | 232.49 | 232.5 | 220.01 | 354 |
| 1734128940 | 232.67 | 2.67 | 1.16 | 232.75 | 232.75 | 220.01 | 204 |
| 1734042480 | 230 | 0 | 0.00 | 230 | 230 | 230 | 2 |
| 1733955900 | 230 | 0 | 0.00 | 230.7 | 230.7 | 230 | 45 |
| 1733869200 | 230 | 0 | 0.00 | 230 | 230.5 | 230 | 302 |
| 1733782800 | 230 | 0 | 0.00 | 230 | 234 | 208 | 358 |
| 1733523600 | 230 | -0.9 | -0.39 | 225.68 | 233.35 | 225.68 | 83 |
| 1733437500 | 230.9045 | 0.9 | 0.39 | 230 | 233.35 | 230 | 5 |
| 1733350980 | 230 | 1 | 0.44 | 230 | 232 | 230 | 1108 |
| 1733264700 | 229 | 4.01 | 1.78 | 225.25 | 229 | 224.99 | 1452 |
| 1733178180 | 224.99 | 4.74 | 2.15 | 235 | 235 | 216 | 282 |
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
