Premium
First Resource Bancorp Inc (QX) (FRSB)
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 | 0 | 15.5 | 15.5 | 15.5 | 120 | 15.5 | CS |
| 4 | -0.75 | -4.61538461538 | 16.25 | 16.5 | 15.5 | 678 | 15.85418191 | CS |
| 12 | 1 | 6.89655172414 | 14.5 | 16.5 | 14.26 | 2585 | 14.79150378 | CS |
| 26 | 2.5799 | 19.9681117019 | 12.9201 | 16.5 | 12.89 | 4001 | 14.14743451 | CS |
| 52 | 2.25 | 16.9811320755 | 13.25 | 16.5 | 12.25 | 2501 | 14.02333826 | CS |
| 156 | 4.91032864 | 46.3690370841 | 10.58967136 | 16.5 | 10.47530013 | 2948 | 12.22754328 | CS |
| 260 | 5.31038987 | 52.115731635 | 10.18961013 | 16.5 | 5.68523107 | 2817 | 10.32507671 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735943100 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1735856700 | 15.5 | -0.43 | -2.71 | 15.5 | 15.5 | 15.5 | 120 |
| 1735683600 | 15.931 | 0 | 0.00 | 15.931 | 15.931 | 15.931 | 0 |
| 1735597200 | 15.931 | 0 | 0.00 | 15.931 | 15.931 | 15.931 | 0 |
| 1735338000 | 15.931 | 0 | 0.00 | 15.931 | 15.931 | 15.931 | 0 |
| 1735251600 | 15.931 | 0 | 0.00 | 15.931 | 15.931 | 15.931 | 0 |
| 1735078800 | 15.931 | 0 | 0.00 | 15.931 | 15.931 | 15.931 | 0 |
| 1734992400 | 15.931 | 0.28 | 1.80 | 15.931 | 15.931 | 15.931 | 168 |
| 1734733200 | 15.65 | 0.12 | 0.77 | 15.65 | 15.65 | 15.65 | 208 |
| 1734646800 | 15.53 | -0.69 | -4.25 | 15.54 | 15.54 | 15.53 | 314 |
| 1734560940 | 16.219999 | 0 | 0.00 | 16.219999 | 16.219999 | 16.219999 | 0 |
| 1734474540 | 16.219999 | 0 | 0.00 | 16.219999 | 16.219999 | 16.219999 | 0 |
| 1734388140 | 16.219999 | 0.69 | 4.44 | 16.219999 | 16.219999 | 16.219999 | 303 |
| 1734128940 | 15.53 | -0.72 | -4.43 | 16.25 | 16.25 | 15.5 | 3000 |
| 1734042480 | 16.25 | -0.25 | -1.52 | 16.25 | 16.25 | 16.25 | 302 |
| 1733955600 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1733869200 | 16.5 | 0.11 | 0.67 | 16.5 | 16.5 | 16.5 | 110 |
| 1733782800 | 16.39 | 0 | 0.00 | 16.39 | 16.39 | 16.39 | 0 |
| 1733523600 | 16.39 | 0.39 | 2.44 | 16.25 | 16.39 | 16.25 | 1577 |
| 1733437500 | 16 | 1 | 6.67 | 15.25 | 16.25 | 15.25 | 2547 |
| 1733350980 | 15 | 0 | 0.00 | 15 | 15 | 15 | 6677 |
| 1733264580 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1733178180 | 15 | 0 | 0.00 | 15 | 15 | 15 | 3323 |
| 1732918200 | 15 | 0 | 0.00 | 15 | 15.1 | 15 | 5202 |
| 1732746540 | 15 | -0.1 | -0.66 | 15 | 15 | 15 | 4040 |
| 1732659960 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1732573560 | 15.1 | 0.15 | 1.00 | 14.9 | 15.25 | 14.9 | 2731 |
| 1732314000 | 14.95 | -0.05 | -0.33 | 14.8 | 14.95 | 14.8 | 1700 |
| 1732227900 | 15 | 0.63 | 4.38 | 14.65 | 15.05 | 14.65 | 877 |
| 1732141200 | 14.37 | 0 | 0.00 | 14.37 | 14.37 | 14.37 | 0 |
| 1732054800 | 14.37 | 0.02 | 0.14 | 14.37 | 14.37 | 14.37 | 100 |
| 1731968640 | 14.35 | -0.05 | -0.35 | 14.33 | 14.35 | 14.33 | 22718 |
| 1731709560 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1731623160 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1731536760 | 14.4 | -0.35 | -2.37 | 14.51 | 14.51 | 14.4 | 544 |
| 1731450000 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 0 |
| 1731363600 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 0 |
| 1731104400 | 14.75 | 0.05 | 0.34 | 14.75 | 14.75 | 14.75 | 2108 |
| 1731018000 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
| 1730931600 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 1158 |
| 1730845560 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
| 1730759160 | 14.7 | 0.25 | 1.73 | 14.5 | 14.7 | 14.5 | 6604 |
| 1730496180 | 14.45 | 0 | 0.00 | 14.45 | 14.45 | 14.45 | 0 |
| 1730409780 | 14.45 | -0.05 | -0.34 | 14.36 | 14.45 | 14.36 | 3216 |
| 1730323680 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1730237280 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1730150880 | 14.5 | 0.1 | 0.69 | 14.45 | 14.5 | 14.45 | 5388 |
| 1729891500 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 300 |
| 1729805160 | 14.4 | 0.14 | 0.98 | 14.4 | 14.4 | 14.4 | 200 |
| 1729718940 | 14.26 | 0 | 0.00 | 14.26 | 14.26 | 14.26 | 519 |
| 1729632300 | 14.26 | -0.24 | -1.66 | 14.26 | 14.26 | 14.26 | 882 |
| 1729545600 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1729286400 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 607 |
| 1729200360 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1729113960 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1729027560 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1728941160 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1728681960 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1728595560 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.4352 | 619 |
| 1728508800 | 14.4999 | -0.2 | -1.36 | 14.26 | 14.4999 | 14.26 | 620 |
| 1728422400 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
| 1728336000 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 260 |
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
