Premium
Farmers and Merchants Bancshares Inc (PK) (FMFG)
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 | -0.5075 | -3.39748953975 | 14.9375 | 15 | 14.43 | 250 | 14.829 | CS |
| 4 | -0.87 | -5.6862745098 | 15.3 | 15.3 | 14.15 | 925 | 14.77315479 | CS |
| 12 | -2.08 | -12.5984251969 | 16.51 | 16.51 | 14.15 | 1613 | 15.51913864 | CS |
| 26 | -1.57 | -9.8125 | 16 | 16.51 | 12.51 | 1424 | 15.10782509 | CS |
| 52 | -3.07 | -17.5428571429 | 17.5 | 18 | 12.51 | 1953 | 16.18713083 | CS |
| 156 | -9.07 | -38.5957446809 | 23.5 | 27 | 12.51 | 2008 | 19.03719548 | CS |
| 260 | -4.07 | -22 | 18.5 | 29.99 | 11.1 | 1779 | 17.8407105 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 14.43 | -0.57 | -3.80 | 14.43 | 14.43 | 14.43 | 150 |
| 1733178180 | 15 | 0.85 | 6.01 | 14.9375 | 15 | 14.9375 | 350 |
| 1732919340 | 14.15 | 0 | 0.00 | 14.15 | 14.15 | 14.15 | 0 |
| 1732746540 | 14.15 | 0 | 0.00 | 14.15 | 14.15 | 14.15 | 0 |
| 1732660140 | 14.15 | -0.85 | -5.67 | 14.15 | 14.15 | 14.15 | 538 |
| 1732573560 | 15 | 0.17 | 1.15 | 15 | 15 | 15 | 701 |
| 1732314000 | 14.83 | 0.58 | 4.07 | 14.82 | 14.83 | 14.82 | 840 |
| 1732227900 | 14.25 | -0.26 | -1.79 | 14.25 | 14.25 | 14.25 | 105 |
| 1732141740 | 14.51 | -0.19 | -1.29 | 14.75 | 14.75 | 14.51 | 799 |
| 1732054800 | 14.7 | 0.05 | 0.34 | 14.75 | 14.75 | 14.7 | 370 |
| 1731968640 | 14.65 | -0.11 | -0.75 | 14.75 | 14.75 | 14.51 | 5720 |
| 1731709200 | 14.76 | 0 | 0.00 | 14.76 | 14.76 | 14.76 | 0 |
| 1731622800 | 14.76 | -0.18 | -1.20 | 14.76 | 14.76 | 14.76 | 100 |
| 1731536400 | 14.94 | 0 | 0.00 | 14.94 | 14.94 | 14.94 | 0 |
| 1731450000 | 14.94 | 0 | 0.00 | 14.94 | 14.94 | 14.94 | 0 |
| 1731363600 | 14.94 | -0.14 | -0.90 | 14.94 | 14.94 | 14.94 | 200 |
| 1731104400 | 15.075 | -0.23 | -1.47 | 15.1 | 15.1 | 15.075 | 300 |
| 1731018000 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 0 |
| 1730931600 | 15.3 | 0.3 | 2.00 | 15.3 | 15.3 | 15.3 | 1850 |
| 1730841780 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1730755380 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1730496180 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1730409780 | 15 | 0.18 | 1.21 | 15 | 15 | 15 | 100 |
| 1730323680 | 14.82 | 0 | 0.00 | 14.82 | 14.82 | 14.82 | 0 |
| 1730237280 | 14.82 | 0 | 0.00 | 14.82 | 14.82 | 14.82 | 0 |
| 1730150880 | 14.82 | 0.06 | 0.41 | 14.82 | 14.82 | 14.82 | 100 |
| 1729891560 | 14.76 | 0 | 0.00 | 14.76 | 14.76 | 14.76 | 0 |
| 1729805160 | 14.76 | -0.38 | -2.51 | 14.76 | 14.76 | 14.76 | 119 |
| 1729718940 | 15.14 | 0.14 | 0.93 | 15.14 | 15.14 | 15.14 | 200 |
| 1729632000 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1729545600 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1729286400 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1729200000 | 15 | -0.3 | -1.96 | 15 | 15 | 15 | 1814 |
| 1729113960 | 15.3 | 0.05 | 0.33 | 15.3 | 15.3 | 15.3 | 150 |
| 1729027680 | 15.25 | -0.55 | -3.48 | 15.25 | 15.25 | 15.25 | 129 |
| 1728941160 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1728681960 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1728595560 | 15.8 | 0 | 0.00 | 15.8075 | 15.8075 | 15.8 | 294 |
| 1728508800 | 15.8 | -0.23 | -1.43 | 16.03 | 16.03 | 15.8 | 13909 |
| 1728422580 | 16.03 | -0.44 | -2.67 | 16.05 | 16.05 | 16.03 | 816 |
| 1728336000 | 16.469999 | 0 | 0.00 | 16.469999 | 16.469999 | 16.469999 | 0 |
| 1728076800 | 16.469999 | 0 | 0.00 | 16.469999 | 16.469999 | 16.469999 | 0 |
| 1727990400 | 16.469999 | 0 | 0.00 | 16.469999 | 16.469999 | 16.469999 | 0 |
| 1727904000 | 16.469999 | -0.03 | -0.18 | 16.5 | 16.5 | 16.469999 | 200 |
| 1727817780 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1727731380 | 16.5 | 0.65 | 4.10 | 16.311 | 16.5 | 16.311 | 235 |
| 1727472600 | 15.85 | 0 | 0.00 | 15.85 | 15.85 | 15.85 | 0 |
| 1727386200 | 15.85 | 0.1 | 0.63 | 15.85 | 15.85 | 15.85 | 15039 |
| 1727299740 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 0 |
| 1727213340 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 0 |
| 1727126940 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 1300 |
| 1726867200 | 15.75 | -0.76 | -4.60 | 15.75 | 15.75 | 15.75 | 237 |
| 1726781040 | 16.51 | 0 | 0.00 | 16.51 | 16.51 | 16.51 | 0 |
| 1726694640 | 16.51 | 0 | 0.00 | 16.51 | 16.51 | 16.51 | 0 |
| 1726608240 | 16.51 | 0.01 | 0.06 | 16.51 | 16.51 | 16.51 | 110 |
| 1726521960 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1726262760 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1726176360 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1726089960 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1726003560 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1725917160 | 16.5 | 0.15 | 0.92 | 16.5 | 16.5 | 16.5 | 200 |
| 1725633000 | 16.35 | 0 | 0.00 | 16.35 | 16.35 | 16.35 | 0 |
| 1725546600 | 16.35 | 0 | 0.00 | 16.35 | 16.35 | 16.35 | 0 |
| 1725460200 | 16.35 | 0 | 0.00 | 16.35 | 16.35 | 16.35 | 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
