Premium
F and M Bank Corporation (QX) (FMBM)
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 | 0.19 | 0.915662650602 | 20.75 | 20.99 | 19.51 | 2394 | 20.49373499 | CS |
| 4 | 0.83 | 4.12729985082 | 20.11 | 20.99 | 19.36 | 1933 | 20.46003821 | CS |
| 12 | 0.34 | 1.65048543689 | 20.6 | 20.99 | 19.35 | 2200 | 20.0599251 | CS |
| 26 | -1.76 | -7.75330396476 | 22.7 | 23.84 | 19.35 | 2304 | 21.47246411 | CS |
| 52 | 2.45 | 13.2504056247 | 18.49 | 23.84 | 15.15 | 3106 | 18.55515269 | CS |
| 156 | -10.04 | -32.4080051646 | 30.98 | 31.25 | 15 | 2631 | 19.53227252 | CS |
| 260 | -7.76 | -27.0383275261 | 28.7 | 31.99 | 15 | 2431 | 20.74624792 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739917740 | 20.94 | 0.94 | 4.70 | 20 | 20.94 | 19.75 | 3200 |
| 1739572020 | 20 | 0.15 | 0.76 | 20.99 | 20.99 | 19.715 | 2643 |
| 1739485320 | 19.85 | -0.65 | -3.17 | 20.4 | 20.4 | 19.51 | 1290 |
| 1739398920 | 20.5 | -0.4 | -1.91 | 20.5 | 20.5 | 20.5 | 394 |
| 1739312940 | 20.9 | -0.08 | -0.38 | 20.75 | 20.9 | 20.6125 | 5250 |
| 1739226360 | 20.98 | 0 | 0.00 | 20.98 | 20.98 | 20.98 | 0 |
| 1738967160 | 20.98 | 0 | 0.00 | 20.5 | 20.98 | 20.5 | 200 |
| 1738880400 | 20.98 | 0 | 0.00 | 20.55 | 20.98 | 20.55 | 5305 |
| 1738794000 | 20.98 | 0.82 | 4.04 | 20.22 | 20.99 | 20.22 | 1121 |
| 1738708080 | 20.165 | -0.04 | -0.17 | 20.24 | 20.24 | 20.165 | 726 |
| 1738621740 | 20.2 | 0.2 | 1.00 | 20.22 | 20.22 | 20.15 | 2075 |
| 1738362000 | 20 | 0.08 | 0.40 | 19.94 | 20 | 19.94 | 401 |
| 1738276140 | 19.92 | 0 | 0.00 | 19.92 | 19.92 | 19.92 | 0 |
| 1738189740 | 19.92 | -0.03 | -0.15 | 19.94 | 19.94 | 19.92 | 1560 |
| 1738103220 | 19.95 | 0 | 0.00 | 19.95 | 19.95 | 19.95 | 0 |
| 1738016820 | 19.95 | -0.04 | -0.20 | 19.46 | 19.95 | 19.46 | 786 |
| 1737757740 | 19.99 | 0 | 0.00 | 19.99 | 19.99 | 19.99 | 0 |
| 1737671340 | 19.99 | 0 | 0.00 | 19.99 | 19.99 | 19.99 | 0 |
| 1737584940 | 19.99 | 0 | 0.00 | 19.99 | 19.99 | 19.99 | 0 |
| 1737498540 | 19.99 | -0.01 | -0.05 | 20.11 | 20.24 | 19.36 | 3375 |
| 1737152520 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1737066120 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1736979720 | 20 | 0 | 0.00 | 19.6 | 20.25 | 19.59 | 2102 |
| 1736893200 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1736806800 | 20 | 0.4 | 2.04 | 19.36 | 20 | 19.35 | 2496 |
| 1736547720 | 19.6 | 0 | 0.00 | 19.5 | 19.6 | 19.3501 | 450 |
| 1736375340 | 19.6 | -0.01 | -0.05 | 19.96 | 19.96 | 19.5 | 700 |
| 1736288940 | 19.61 | -0.19 | -0.96 | 19.61 | 19.61 | 19.61 | 255 |
| 1736202360 | 19.8 | -0.2 | -1.00 | 20 | 20 | 19.61 | 910 |
| 1735943100 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1735856700 | 20 | -0.23 | -1.14 | 20.17 | 20.23 | 19.61 | 2434 |
| 1735684140 | 20.23 | 0 | 0.00 | 20.23 | 20.23 | 20.23 | 0 |
| 1735597740 | 20.23 | -0.01 | -0.05 | 19.81 | 20.23 | 19.8 | 2178 |
| 1735338000 | 20.24 | 0.04 | 0.19 | 19.85 | 20.24 | 19.8 | 465 |
| 1735252020 | 20.201 | -0.04 | -0.19 | 20.24 | 20.24 | 20.201 | 350 |
| 1735078200 | 20.24 | 0 | 0.00 | 20.24 | 20.24 | 20.24 | 763 |
| 1734992400 | 20.24 | 0 | 0.00 | 20.24 | 20.24 | 20.24 | 1007 |
| 1734733200 | 20.24 | 0.34 | 1.71 | 20.25 | 20.3 | 20.23 | 1696 |
| 1734646800 | 19.9 | 0.29 | 1.48 | 20.25 | 20.25 | 19.9 | 1154 |
| 1734560940 | 19.61 | 0.06 | 0.31 | 19.85 | 20 | 19.6 | 3471 |
| 1734474360 | 19.55 | -0.31 | -1.56 | 19.8 | 19.86 | 19.55 | 14939 |
| 1734388140 | 19.86 | -0.14 | -0.70 | 20 | 20.25 | 19.52 | 3759 |
| 1734128940 | 20 | 0.47 | 2.41 | 19.8 | 20 | 19.5327 | 2146 |
| 1734042480 | 19.53 | 0.01 | 0.05 | 19.52 | 19.53 | 19.52 | 1832 |
| 1733955900 | 19.52 | 0 | 0.00 | 19.53 | 19.53 | 19.52 | 609 |
| 1733869200 | 19.52 | -0.73 | -3.60 | 19.76 | 20.2 | 19.52 | 6912 |
| 1733782800 | 20.25 | 0.24 | 1.20 | 20.25 | 20.25 | 20.2 | 4800 |
| 1733523600 | 20.01 | -0.39 | -1.91 | 20.11 | 20.11 | 19.75 | 2000 |
| 1733437500 | 20.4 | -0.3 | -1.45 | 20.4 | 20.4 | 20.105 | 1200 |
| 1733350980 | 20.7 | 0.2 | 0.98 | 20.5 | 20.7 | 20.11 | 800 |
| 1733264700 | 20.5 | -0.2 | -0.97 | 20.5 | 20.7 | 20.01 | 3527 |
| 1733177400 | 20.7 | 0 | 0.00 | 20.7 | 20.7 | 20.7 | 0 |
| 1732918200 | 20.7 | 0.18 | 0.88 | 20.89 | 20.89 | 20.7 | 575 |
| 1732746540 | 20.52 | -0.08 | -0.39 | 20.7501 | 20.9 | 20.52 | 3407 |
| 1732660140 | 20.6 | -0.15 | -0.72 | 20.6 | 20.6 | 20.6 | 326 |
| 1732573560 | 20.75 | -0.1 | -0.47 | 20.85 | 20.85 | 20.75 | 561 |
| 1732314000 | 20.849 | 0.09 | 0.43 | 20.6 | 20.849 | 20.6 | 2907 |
| 1732227900 | 20.76 | -0.24 | -1.14 | 20.51 | 21 | 20.51 | 1202 |
| 1732141740 | 21 | -0.21 | -0.99 | 21.21 | 21.4025 | 21 | 1998 |
| 1732054800 | 21.21 | 0.01 | 0.05 | 21.69 | 21.69 | 21.21 | 450 |
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
