Premium
First Capital Bancshares Inc (PK) (FCPB)
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 | 0.45 | 4.5 | 10 | 10.45 | 9.923 | 650 | 10.45 | CS |
| 4 | 0.67 | 6.85071574642 | 9.78 | 10.45 | 9.78 | 1175 | 10.07682053 | CS |
| 12 | 0.9 | 9.42408376963 | 9.55 | 10.45 | 9.35 | 1742 | 9.73487059 | CS |
| 26 | 1.15 | 12.3655913978 | 9.3 | 10.45 | 8.57 | 1604 | 9.56131716 | CS |
| 52 | 2.35 | 29.012345679 | 8.1 | 10.45 | 7.99 | 1465 | 9.18756827 | CS |
| 156 | 1.45 | 16.1111111111 | 9 | 10.45 | 7.7 | 1606 | 8.60405294 | CS |
| 260 | 3.75 | 55.9701492537 | 6.7 | 10.45 | 5.25 | 2318 | 7.21614799 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727386200 | 10.45 | 0 | 0.00 | 10.45 | 10.45 | 10.45 | 0 |
| 1727299200 | 10.45 | 0 | 0.00 | 10.45 | 10.45 | 10.45 | 0 |
| 1727212800 | 10.45 | 0 | 0.00 | 10.45 | 10.45 | 10.45 | 0 |
| 1727126400 | 10.45 | 0 | 0.00 | 10.45 | 10.45 | 10.45 | 0 |
| 1726867200 | 10.45 | 0.47 | 4.72 | 10 | 10.45 | 9.923 | 1300 |
| 1726781220 | 9.9789999 | 0.18 | 1.83 | 9.78 | 10 | 9.78 | 4373 |
| 1726694520 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1726608120 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1726521720 | 9.8 | 0.02 | 0.20 | 9.8 | 9.8 | 9.8 | 100 |
| 1726262640 | 9.78 | 0 | 0.00 | 9.78 | 9.78 | 9.78 | 0 |
| 1726176240 | 9.78 | 0 | 0.00 | 9.78 | 9.78 | 9.78 | 0 |
| 1726089840 | 9.78 | 0 | 0.00 | 9.78 | 9.78 | 9.78 | 0 |
| 1726003440 | 9.78 | 0 | 0.00 | 9.78 | 9.78 | 9.78 | 0 |
| 1725917040 | 9.78 | 0 | 0.00 | 9.78 | 9.78 | 9.78 | 0 |
| 1725657840 | 9.78 | 0 | 0.00 | 9.78 | 9.78 | 9.78 | 0 |
| 1725571440 | 9.78 | 0 | 0.00 | 9.78 | 9.78 | 9.78 | 0 |
| 1725485040 | 9.78 | 0 | 0.00 | 9.78 | 9.78 | 9.78 | 100 |
| 1725398400 | 9.78 | 0 | 0.00 | 9.78 | 9.78 | 9.78 | 0 |
| 1725052800 | 9.78 | 0 | 0.00 | 9.78 | 9.78 | 9.78 | 0 |
| 1724966400 | 9.78 | 0.08 | 0.82 | 9.78 | 9.78 | 9.78 | 100 |
| 1724880480 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1724794080 | 9.7 | -0.08 | -0.82 | 9.7 | 9.7 | 9.7 | 1000 |
| 1724707740 | 9.78 | 0 | 0.00 | 9.78 | 9.78 | 9.78 | 0 |
| 1724448540 | 9.78 | 0 | 0.00 | 9.78 | 9.78 | 9.78 | 0 |
| 1724362140 | 9.78 | 0 | 0.00 | 9.7 | 9.78 | 9.7 | 200 |
| 1724275620 | 9.78 | 0 | 0.00 | 9.78 | 9.78 | 9.78 | 0 |
| 1724189220 | 9.78 | 0 | 0.00 | 9.78 | 9.78 | 9.78 | 0 |
| 1724102820 | 9.78 | 0 | 0.00 | 9.78 | 9.78 | 9.78 | 0 |
| 1723843620 | 9.78 | 0 | 0.00 | 9.78 | 9.78 | 9.78 | 0 |
| 1723757220 | 9.78 | 0 | 0.00 | 9.78 | 9.78 | 9.78 | 0 |
| 1723670820 | 9.78 | -0.02 | -0.20 | 9.78 | 9.78 | 9.78 | 100 |
| 1723584600 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1723498200 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1723239000 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1723152600 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1723066200 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1722979800 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1722893340 | 9.8 | 0.1 | 1.03 | 9.8 | 9.8 | 9.8 | 200 |
| 1722634140 | 9.7 | 0.05 | 0.52 | 9.7 | 9.7 | 9.7 | 200 |
| 1722547380 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1722460980 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1722374580 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1722288180 | 9.65 | -0.1 | -1.03 | 9.7 | 9.7 | 9.65 | 8500 |
| 1722028800 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1721942400 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.35 | 9100 |
| 1721856540 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1721770140 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1721683740 | 9.75 | 0.2 | 2.09 | 9.75 | 9.75 | 9.75 | 100 |
| 1721424540 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
| 1721338140 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
| 1721251740 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
| 1721165340 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
| 1721078940 | 9.55 | -0.02 | -0.21 | 9.55 | 9.55 | 9.55 | 1000 |
| 1720819200 | 9.57 | 0.02 | 0.21 | 9.57 | 9.57 | 9.57 | 623 |
| 1720733340 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
| 1720646940 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
| 1720560540 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 3100 |
| 1720473840 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
| 1720214640 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 3000 |
| 1720041000 | 9.55 | 0.05 | 0.53 | 9.55 | 9.55 | 9.55 | 3000 |
| 1719955740 | 9.5 | -0.3 | -3.06 | 9.8 | 9.8 | 9.5 | 2111 |
| 1719868980 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 5000 |
| 1719610020 | 9.8 | -0.02 | -0.20 | 9.8 | 9.8 | 9.8 | 500 |
| 1719523440 | 9.82 | 0 | 0.00 | 9.82 | 9.82 | 9.82 | 0 |
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
