Premium
First Bancshares Inc (PK) (FIBH)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -0.84388185654 | 23.7 | 23.7 | 23.5 | 215 | 23.63622291 | CS |
| 4 | 0.157 | 0.672578503192 | 23.343 | 23.75 | 23.1 | 510 | 23.34422646 | CS |
| 12 | -0.5 | -2.08333333333 | 24 | 25.8 | 22.5 | 830 | 23.6004724 | CS |
| 26 | -2.5 | -9.61538461538 | 26 | 26.5 | 22.05 | 857 | 23.24256371 | CS |
| 52 | -2.5 | -9.61538461538 | 26 | 30.39 | 22.05 | 729 | 24.15256606 | CS |
| 156 | -18.5 | -44.0476190476 | 42 | 57 | 22.05 | 643 | 29.58921878 | CS |
| 260 | -13.5 | -36.4864864865 | 37 | 57 | 22.05 | 608 | 32.17739196 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727386200 | 23.5 | -0.2 | -0.84 | 23.5 | 23.5 | 23.5 | 206 |
| 1727299200 | 23.7 | 0 | 0.00 | 23.7 | 23.7 | 23.7 | 180 |
| 1727213340 | 23.7 | 0 | 0.00 | 23.7 | 23.7 | 23.7 | 0 |
| 1727126940 | 23.7 | -0.05 | -0.21 | 23.7 | 23.7 | 23.7 | 260 |
| 1726867440 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1726781040 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1726694640 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1726608240 | 23.75 | 0.6 | 2.59 | 23.75 | 23.75 | 23.15 | 700 |
| 1726522140 | 23.15 | 0 | 0.00 | 23.15 | 23.15 | 23.15 | 0 |
| 1726262940 | 23.15 | 0.05 | 0.22 | 23.312 | 23.312 | 23.15 | 300 |
| 1726176420 | 23.1 | 0 | 0.00 | 23.1 | 23.1 | 23.1 | 0 |
| 1726090020 | 23.1 | 0 | 0.00 | 23.1 | 23.1 | 23.1 | 0 |
| 1726003620 | 23.1 | 0 | 0.00 | 23.1 | 23.1 | 23.1 | 0 |
| 1725917220 | 23.1 | 0 | 0.00 | 23.1 | 23.1 | 23.1 | 0 |
| 1725658020 | 23.1 | -0.05 | -0.22 | 23.1001 | 23.1001 | 23.1 | 822 |
| 1725571680 | 23.15 | 0 | 0.00 | 23.15 | 23.15 | 23.15 | 0 |
| 1725485280 | 23.15 | 0 | 0.00 | 23.15 | 23.15 | 23.15 | 0 |
| 1725398880 | 23.15 | 0.05 | 0.22 | 23.343 | 23.343 | 23.1 | 1100 |
| 1725053160 | 23.1 | 0 | 0.00 | 23.1 | 23.1 | 23.1 | 0 |
| 1724966760 | 23.1 | 0 | 0.00 | 23.1 | 23.1 | 23.1 | 0 |
| 1724880360 | 23.1 | 0 | 0.00 | 23.1 | 23.1 | 23.1 | 119 |
| 1724793600 | 23.1 | 0 | 0.00 | 23.1 | 23.1 | 23.1 | 0 |
| 1724707200 | 23.1 | 0 | 0.00 | 23.1 | 23.1 | 23.1 | 0 |
| 1724448000 | 23.1 | 0 | 0.00 | 23.1 | 23.1 | 23.1 | 0 |
| 1724361600 | 23.1 | 0 | 0.00 | 23.1 | 23.1 | 23.1 | 0 |
| 1724275200 | 23.1 | 0 | 0.00 | 23.1 | 23.1 | 23.1 | 0 |
| 1724188800 | 23.1 | -1.9 | -7.60 | 23.1 | 23.1 | 23.1 | 202 |
| 1724102820 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1723843620 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1723757220 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1723670820 | 25 | 1.5 | 6.38 | 25 | 25 | 25 | 100 |
| 1723584000 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1723497600 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1723238400 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1723152000 | 23.5 | -2.04 | -7.99 | 23.5 | 23.5 | 23.5 | 7662 |
| 1723065720 | 25.54 | -0.26 | -1.01 | 22.5 | 25.54 | 22.5 | 349 |
| 1722979800 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1722893340 | 25.8 | 1.3 | 5.31 | 25.8 | 25.8 | 25.8 | 326 |
| 1722634020 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1722547620 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1722461220 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1722374820 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 228 |
| 1722288300 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1722029100 | 24.5 | 1.05 | 4.48 | 24.5 | 24.5 | 24.5 | 391 |
| 1721942940 | 23.45 | 0 | 0.00 | 23.45 | 23.45 | 23.45 | 0 |
| 1721856540 | 23.45 | 0 | 0.00 | 23.45 | 23.45 | 23.45 | 0 |
| 1721770140 | 23.45 | -0.55 | -2.29 | 22.55 | 23.45 | 22.55 | 1900 |
| 1721683200 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1721424000 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1721337600 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1721251200 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1721164800 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1721078400 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1720819200 | 24 | 1.15 | 5.03 | 24 | 24 | 24 | 100 |
| 1720733220 | 22.85 | 0 | 0.00 | 22.85 | 22.85 | 22.85 | 0 |
| 1720646820 | 22.85 | 0 | 0.00 | 22.85 | 22.85 | 22.85 | 0 |
| 1720560420 | 22.85 | 0 | 0.00 | 22.85 | 22.85 | 22.85 | 0 |
| 1720474020 | 22.85 | 0 | 0.00 | 22.85 | 22.85 | 22.85 | 0 |
| 1720214820 | 22.85 | 0 | 0.00 | 22.85 | 22.85 | 22.85 | 0 |
| 1720042020 | 22.85 | 0 | 0.00 | 22.85 | 22.85 | 22.85 | 0 |
| 1719955620 | 22.85 | 0 | 0.00 | 22.85 | 22.85 | 22.85 | 0 |
| 1719869220 | 22.85 | 0 | 0.00 | 22.85 | 22.85 | 22.85 | 0 |
| 1719610020 | 22.85 | -1.05 | -4.39 | 22.85 | 22.85 | 22.85 | 1583 |
| 1719495000 | 23.9 | 0 | 0.00 | 23.9 | 23.9 | 23.9 | 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
