Premium
First Resource Bancorp Inc (QX) (FRSB)
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 | 0 | 0 | 14.25 | 0 | 0 | 0 | CS |
| 4 | 0.04 | 0.281491907108 | 14.21 | 14.35 | 13.51 | 2479 | 14.19465948 | CS |
| 12 | -0.61 | -4.10497981157 | 14.86 | 15 | 13.49 | 2892 | 14.3984431 | CS |
| 26 | -0.01 | -0.070126227209 | 14.26 | 16.5 | 13.49 | 2611 | 14.6418013 | CS |
| 52 | 1.0499 | 7.95372762328 | 13.2001 | 16.5 | 12.89 | 2998 | 14.20198494 | CS |
| 156 | 3.18427386 | 28.7760045723 | 11.06572614 | 16.5 | 10.8501 | 3073 | 12.52369514 | CS |
| 260 | 7.55533091 | 112.85592773 | 6.69466909 | 16.5 | 5.68523107 | 2695 | 10.78519045 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745357340 | 14.25 | 0.35 | 2.52 | 14.25 | 14.25 | 14.25 | 100 |
| 1745270520 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 0 |
| 1744924920 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 0 |
| 1744838520 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 0 |
| 1744752120 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 0 |
| 1744665720 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 0 |
| 1744406520 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 0 |
| 1744320120 | 13.9 | 0.05 | 0.36 | 13.9 | 13.9 | 13.9 | 330 |
| 1744234020 | 13.85 | 0 | 0.00 | 13.85 | 13.85 | 13.85 | 0 |
| 1744147620 | 13.85 | 0 | 0.00 | 13.85 | 13.85 | 13.85 | 0 |
| 1744061220 | 13.85 | -0.3 | -2.12 | 13.75 | 13.85 | 13.51 | 2477 |
| 1743801840 | 14.15 | 0 | 0.00 | 14.15 | 14.15 | 14.15 | 0 |
| 1743715440 | 14.15 | -0.15 | -1.05 | 14.25 | 14.25 | 14.15 | 300 |
| 1743629040 | 14.3 | 0 | 0.00 | 14.35 | 14.35 | 14.3 | 3551 |
| 1743542640 | 14.3 | 0.05 | 0.35 | 14.3 | 14.3 | 14.3 | 100 |
| 1743456180 | 14.25 | 0.02 | 0.14 | 14.15 | 14.3 | 14.15 | 10261 |
| 1743197340 | 14.23 | 0 | 0.00 | 14.23 | 14.23 | 14.23 | 0 |
| 1743110940 | 14.23 | 0 | 0.00 | 14.23 | 14.23 | 14.23 | 0 |
| 1743024540 | 14.23 | 0 | 0.00 | 14.23 | 14.23 | 14.23 | 0 |
| 1742938140 | 14.23 | -0.02 | -0.14 | 14.21 | 14.23 | 14.21 | 337 |
| 1742851200 | 14.25 | 0.05 | 0.35 | 14.25 | 14.25 | 14.25 | 600 |
| 1742592540 | 14.2 | 0.01 | 0.07 | 14.1401 | 14.2 | 14.14 | 2911 |
| 1742505600 | 14.19 | 0 | 0.00 | 14.19 | 14.19 | 14.19 | 0 |
| 1742419200 | 14.19 | -0.01 | -0.07 | 14.24 | 14.24 | 13.49 | 8777 |
| 1742333400 | 14.2 | 0.05 | 0.35 | 14.15 | 14.2 | 14 | 2356 |
| 1742246400 | 14.15 | -0.1 | -0.70 | 14.15 | 14.15 | 14.15 | 100 |
| 1741987680 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 630 |
| 1741901340 | 14.25 | -0.01 | -0.07 | 14.25 | 14.25 | 14.25 | 1826 |
| 1741814940 | 14.26 | 0.25 | 1.78 | 14.26 | 14.26 | 14.26 | 2000 |
| 1741728480 | 14.01 | -0.49 | -3.38 | 14.37 | 14.4333 | 13.5001 | 13545 |
| 1741645200 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1741386000 | 14.5 | 0.14 | 0.97 | 14.35 | 14.5 | 14.35 | 1239 |
| 1741300140 | 14.36 | -0.14 | -0.97 | 14.36 | 14.36 | 14.36 | 100 |
| 1741213440 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 228 |
| 1741126800 | 14.5 | -0.15 | -1.02 | 14.61 | 14.61 | 14.5 | 1000 |
| 1741040880 | 14.65 | 0 | 0.00 | 14.65 | 14.65 | 14.65 | 0 |
| 1740781680 | 14.65 | 0 | 0.00 | 14.65 | 14.65 | 14.65 | 0 |
| 1740695280 | 14.65 | 0 | 0.00 | 14.65 | 14.65 | 14.65 | 0 |
| 1740608880 | 14.65 | 0 | 0.00 | 14.65 | 14.65 | 14.65 | 0 |
| 1740522480 | 14.65 | 0 | 0.00 | 14.65 | 14.65 | 14.65 | 460 |
| 1740435600 | 14.65 | 0 | 0.00 | 14.65 | 14.65 | 14.65 | 200 |
| 1740176400 | 14.65 | -0.1 | -0.68 | 14.75 | 14.75 | 14.65 | 3185 |
| 1740090480 | 14.75 | -0.05 | -0.34 | 14.6601 | 14.75 | 14.6601 | 7700 |
| 1740004140 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1739917740 | 14.8 | -0.2 | -1.33 | 14.8 | 14.8 | 14.8 | 12002 |
| 1739572140 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1739485740 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1739399340 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1739312940 | 15 | 0.2 | 1.35 | 15 | 15 | 15 | 1642 |
| 1739226000 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1738966800 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1738880400 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1738794000 | 14.8 | -0.05 | -0.34 | 14.8 | 14.8 | 14.8 | 200 |
| 1738707600 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 0 |
| 1738621200 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 0 |
| 1738362000 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 3582 |
| 1738276080 | 14.85 | -0 | -0.00 | 14.86 | 14.86 | 14.85 | 2220 |
| 1738189440 | 14.8501 | 0 | 0.00 | 14.8501 | 14.8501 | 14.8501 | 0 |
| 1738103040 | 14.8501 | 0 | 0.00 | 14.8501 | 14.8501 | 14.8501 | 0 |
| 1738016640 | 14.8501 | 0 | 0.00 | 14.8501 | 14.8501 | 14.8501 | 0 |
| 1737757440 | 14.8501 | -0.4 | -2.62 | 14.8501 | 14.8501 | 14.8501 | 100 |
| 1737671220 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 195 |
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
