Premium
First National Bank Alaska (QX) (FBAK)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2 | -0.869565217391 | 230 | 233.25 | 220.01 | 489 | 232.97520471 | CS |
| 4 | 2.32 | 1.02800425381 | 225.68 | 234.85 | 208 | 318 | 231.24323942 | CS |
| 12 | 23 | 11.2195121951 | 205 | 243.98 | 203 | 555 | 223.30050809 | CS |
| 26 | 32 | 16.3265306122 | 196 | 243.98 | 191.85 | 430 | 213.65125777 | CS |
| 52 | 32.216 | 16.4548686307 | 195.784 | 243.98 | 186 | 351 | 207.35796943 | CS |
| 156 | -3.99 | -1.7199017199 | 231.99 | 274 | 178.6 | 293 | 215.57570857 | CS |
| 260 | -18.66 | -7.5650693262 | 246.66 | 274 | 125.0001 | 326 | 212.42692796 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732918200 | 220.25 | -21 | -8.70 | 232 | 232 | 207.05 | 3234 |
| 1732746540 | 241.25 | 1.75 | 0.73 | 239.3 | 241.25 | 239.3 | 659 |
| 1732660140 | 239.5 | 1.5 | 0.63 | 238 | 239.5 | 225 | 803 |
| 1732573560 | 238 | 2 | 0.85 | 237.4875 | 239.5 | 237 | 143 |
| 1732314000 | 236 | 1.62 | 0.69 | 235.75 | 236 | 235.73 | 931 |
| 1732227900 | 234.38 | -3.62 | -1.52 | 238 | 238 | 234.38 | 158 |
| 1732141740 | 238 | 4.3 | 1.84 | 233.75 | 239.81 | 233.7325 | 1958 |
| 1732054800 | 233.7 | 5.45 | 2.39 | 228.5 | 233.99 | 228.5 | 236 |
| 1731968640 | 228.25 | -0.75 | -0.33 | 229 | 229 | 225.02 | 1605 |
| 1731709260 | 229 | 5.2 | 2.32 | 226 | 229 | 222 | 228 |
| 1731622800 | 223.8 | -10.19 | -4.35 | 221 | 234 | 221 | 360 |
| 1731536760 | 233.99 | 4.39 | 1.91 | 233 | 234 | 223.01 | 134 |
| 1731450480 | 229.6 | 4.6 | 2.04 | 243.98 | 243.98 | 224.97 | 78 |
| 1731363600 | 225 | 4 | 1.81 | 216 | 228.7425 | 216 | 992 |
| 1731104400 | 221 | 11 | 5.24 | 215 | 224.97 | 215 | 67 |
| 1731018540 | 210 | -12 | -5.41 | 223.5 | 225 | 207.2 | 559 |
| 1730931600 | 222 | 6 | 2.78 | 218 | 225 | 207.0027 | 1174 |
| 1730845680 | 216 | 4 | 1.89 | 212 | 216 | 212 | 2808 |
| 1730759160 | 212 | 2.13 | 1.01 | 210 | 212 | 210 | 138 |
| 1730496420 | 209.875 | -0.13 | -0.06 | 210 | 210 | 208.555 | 18 |
| 1730409780 | 210 | 0 | 0.00 | 210 | 210 | 210 | 434 |
| 1730323500 | 210 | 0 | 0.00 | 210 | 210 | 208.25 | 116 |
| 1730237280 | 210 | 0.4 | 0.19 | 209.2 | 210.75 | 209.2 | 644 |
| 1730150880 | 209.6 | 0.6 | 0.29 | 208 | 209.6 | 205 | 78 |
| 1729891500 | 209 | 4 | 1.95 | 209 | 209.6 | 209 | 120 |
| 1729805160 | 205 | 0.74 | 0.36 | 205.01 | 205.01 | 205 | 60 |
| 1729718940 | 204.26 | -5.3 | -2.53 | 209 | 209 | 204.26 | 103 |
| 1729632300 | 209.56 | 0.51 | 0.24 | 209.01 | 209.56 | 203 | 955 |
| 1729545600 | 209.05 | 0.05 | 0.02 | 209.1 | 209.1 | 209 | 216 |
| 1729286400 | 209 | -0.99 | -0.47 | 207.75 | 210 | 205.5 | 509 |
| 1729200000 | 209.99 | 4.98 | 2.43 | 205.01 | 209.99 | 205.01 | 6 |
| 1729113960 | 205.01 | 0.01 | 0.00 | 210 | 210 | 205.01 | 597 |
| 1729027680 | 205.0001 | -5 | -2.38 | 210 | 210 | 203 | 1765 |
| 1728941220 | 210 | 3 | 1.45 | 207 | 210 | 207 | 950 |
| 1728681900 | 207 | 2.19 | 1.07 | 205 | 207 | 203 | 242 |
| 1728595560 | 204.81 | 0.81 | 0.40 | 204.99 | 205 | 203 | 636 |
| 1728508800 | 204 | 1 | 0.49 | 208 | 208 | 204 | 477 |
| 1728422580 | 203 | -1.75 | -0.85 | 205 | 205 | 203 | 231 |
| 1728336000 | 204.75 | 0 | 0.00 | 204 | 208.55 | 203.5 | 61 |
| 1728077220 | 204.75 | -0.05 | -0.02 | 208.55 | 208.55 | 204.75 | 75 |
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
