Premium
F and M Bank Corporation (QX) (FMBM)
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 | 1.8388 | 5.02404371585 | 36.6 | 38.44 | 36.1 | 3542 | 37.21893725 | CS |
| 4 | 3.9388 | 11.4168115942 | 34.5 | 38.44 | 33.53 | 2108 | 36.57091402 | CS |
| 12 | 7.9388 | 26.028852459 | 30.5 | 38.44 | 30.5 | 2881 | 33.87176791 | CS |
| 26 | 9.6388 | 33.4680555556 | 28.8 | 38.44 | 28.5301 | 3208 | 31.87080133 | CS |
| 52 | 16.6888 | 76.7301149425 | 21.75 | 38.44 | 21.1001 | 3765 | 28.24611737 | CS |
| 156 | 18.7187 | 94.9219324446 | 19.7201 | 38.44 | 15 | 3372 | 22.31978683 | CS |
| 260 | 9.6888 | 33.700173913 | 28.75 | 38.44 | 15 | 2732 | 22.93124005 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783373340 | 38.4388 | 1.34 | 3.61 | 37.2 | 38.44 | 37.2 | 944 |
| 1783027740 | 37.1 | 0 | 0.00 | 36.8 | 37.26 | 36.1 | 6482 |
| 1782941280 | 37.1 | 0.24 | 0.65 | 36.6 | 37.27 | 36.5 | 3200 |
| 1782854460 | 36.86 | 0 | 0.00 | 36.86 | 36.86 | 36.86 | 0 |
| 1782768060 | 36.86 | 0 | 0.00 | 36.86 | 36.86 | 36.86 | 0 |
| 1782508860 | 36.86 | 0 | 0.00 | 36.86 | 36.86 | 36.86 | 0 |
| 1782422460 | 36.86 | 0.76 | 2.11 | 36.1 | 36.86 | 36.1 | 496 |
| 1782336000 | 36.1 | 0 | 0.00 | 35.9 | 36.1 | 35.9 | 1581 |
| 1782249900 | 36.1 | 0 | 0.00 | 36.1 | 36.1 | 36.1 | 0 |
| 1782163500 | 36.1 | -0.02 | -0.05 | 35.6 | 36.1 | 35.6 | 1740 |
| 1781818140 | 36.1183 | 0 | 0.00 | 36.1183 | 36.1183 | 36.1183 | 0 |
| 1781731740 | 36.1183 | 0 | 0.00 | 36.1183 | 36.1183 | 36.1183 | 0 |
| 1781645340 | 36.1183 | 1.02 | 2.90 | 35.11 | 36.12 | 35 | 4511 |
| 1781558940 | 35.1 | 0.1 | 0.29 | 35.1 | 35.1 | 33.53 | 817 |
| 1781299740 | 35 | 0.4 | 1.16 | 34.6 | 35 | 34.6 | 900 |
| 1781213340 | 34.6 | 0 | 0.00 | 34.6 | 34.6 | 34.6 | 0 |
| 1781126940 | 34.6 | 0 | 0.00 | 34.6 | 34.6 | 34.6 | 0 |
| 1781040540 | 34.6 | 0.6 | 1.76 | 34.5 | 34.6 | 34.5 | 410 |
| 1780954140 | 34 | 0 | 0.00 | 34 | 34 | 34 | 150 |
| 1780694940 | 34 | 0 | 0.00 | 33.99 | 34.39 | 33.81 | 11090 |
| 1780608540 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1780522140 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1780435740 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1780349340 | 34 | 0 | 0.00 | 33.52 | 34 | 33.52 | 251 |
| 1780090080 | 34 | 0.01 | 0.03 | 33.36 | 34 | 33.36 | 368 |
| 1780003320 | 33.99 | 0.5 | 1.49 | 33.5 | 33.99 | 33.5 | 1844 |
| 1779917340 | 33.49 | 0.32 | 0.96 | 33.49 | 33.5 | 33.25 | 23482 |
| 1779830940 | 33.17 | 0.12 | 0.36 | 33.49 | 33.5 | 33.1 | 3065 |
| 1779484920 | 33.049999 | 0.04 | 0.12 | 33.049999 | 33.049999 | 33.049999 | 29102 |
| 1779398880 | 33.009999 | -0.89 | -2.63 | 33.509999 | 33.52 | 33.009999 | 1398 |
| 1779312300 | 33.9 | 0 | 0.00 | 33.53 | 33.9 | 33.03 | 1400 |
| 1779226140 | 33.9 | 0 | 0.00 | 33.9 | 33.9 | 33.9 | 0 |
| 1779139740 | 33.9 | -0.33 | -0.96 | 33.52 | 33.99 | 33.52 | 2520 |
| 1778880000 | 34.23 | -0.26 | -0.75 | 33.53 | 34.23 | 33.53 | 201 |
| 1778793900 | 34.49 | -0.01 | -0.03 | 34 | 34.49 | 33.009999 | 1750 |
| 1778707380 | 34.5 | 0 | 0.00 | 34 | 34.5 | 33 | 1909 |
| 1778621340 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 429 |
| 1778534940 | 34.5 | 0.5 | 1.47 | 34.75 | 34.75 | 34.5 | 2228 |
| 1778275200 | 34 | 0 | 0.00 | 33.5 | 34 | 33.5 | 2564 |
| 1778188800 | 34 | 0.9 | 2.72 | 33.6 | 34 | 33.6 | 297 |
| 1778102520 | 33.1 | 0.1 | 0.30 | 33 | 33.1 | 33 | 500 |
| 1778016000 | 33 | 0.5 | 1.54 | 33 | 33 | 33 | 246 |
| 1777930140 | 32.5 | 0.5 | 1.56 | 32 | 32.5 | 32 | 1754 |
| 1777671000 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1777584540 | 32 | 0.52 | 1.65 | 31.429645 | 32 | 31.429645 | 2701 |
| 1777498140 | 31.48 | 0.03 | 0.10 | 31.1 | 31.48 | 31.1 | 1852 |
| 1777411800 | 31.45 | 0 | 0.00 | 31.45 | 31.45 | 31.45 | 0 |
| 1777325400 | 31.45 | 0 | 0.00 | 31.45 | 31.45 | 31.45 | 23 |
| 1777065780 | 31.45 | -0.02 | -0.06 | 31.351 | 31.45 | 31.351 | 799 |
| 1776979680 | 31.47 | 0 | 0.00 | 31.47 | 31.47 | 31.47 | 0 |
| 1776893280 | 31.47 | 0 | 0.00 | 31.47 | 31.47 | 30.77 | 500 |
| 1776806940 | 31.47 | 0 | 0.00 | 31.47 | 31.47 | 31.47 | 0 |
| 1776720540 | 31.47 | -0.03 | -0.10 | 31 | 31.49 | 30.57 | 1307 |
| 1776460800 | 31.5 | 0.76 | 2.47 | 30.51 | 31.5 | 30.51 | 2940 |
| 1776374940 | 30.74 | -0.01 | -0.03 | 30.5 | 30.74 | 30.5 | 354 |
| 1776288000 | 30.75 | 0 | 0.00 | 30.75 | 30.75 | 30.75 | 0 |
| 1776201600 | 30.75 | 0 | 0.00 | 30.75 | 30.75 | 30.75 | 0 |
| 1776115200 | 30.75 | 0 | 0.00 | 30.75 | 30.75 | 30.75 | 0 |
| 1775856000 | 30.75 | 0.11 | 0.36 | 30.5 | 30.75 | 30.5 | 5150 |
| 1775770140 | 30.6408 | 0.08 | 0.26 | 30.6 | 30.69 | 30.6 | 3197 |
| 1775683740 | 30.56 | 0 | 0.00 | 30.56 | 30.56 | 30.56 | 0 |
| 1775597340 | 30.56 | 0 | 0.00 | 30.56 | 30.56 | 30.56 | 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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
