Premium
First Reliance Bancshares Inc (PK) (FSRL)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -0.611620795107 | 9.81 | 9.98 | 9.62 | 4950 | 9.79090909 | CS |
| 4 | -0.05 | -0.510204081633 | 9.8 | 10.24 | 9.62 | 8965 | 9.90161164 | CS |
| 12 | 0.49 | 5.29157667387 | 9.26 | 10.59 | 9.26 | 6201 | 9.93114171 | CS |
| 26 | 1.78 | 22.3337515684 | 7.97 | 10.59 | 7.6 | 6282 | 9.1498316 | CS |
| 52 | 2.01 | 25.9689922481 | 7.74 | 10.59 | 7.51 | 6725 | 8.76584351 | CS |
| 156 | -0.25 | -2.5 | 10 | 10.59 | 6 | 6925 | 8.64169353 | CS |
| 260 | 1.9 | 24.2038216561 | 7.85 | 10.74 | 4.85 | 9881 | 8.18815977 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733263800 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1733177400 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1732918200 | 9.75 | -0.05 | -0.51 | 9.7 | 9.75 | 9.7 | 1800 |
| 1732746540 | 9.8 | -0.12 | -1.25 | 9.81 | 9.98 | 9.6199999 | 8100 |
| 1732660140 | 9.9243 | 0.02 | 0.25 | 9.9 | 9.9243 | 9.9 | 1600 |
| 1732573560 | 9.9 | 0.11 | 1.12 | 9.8 | 9.9 | 9.63 | 5800 |
| 1732314540 | 9.7899999 | 0 | 0.00 | 9.7899999 | 9.7899999 | 9.7899999 | 0 |
| 1732228140 | 9.7899999 | 0 | 0.00 | 9.7899999 | 9.7899999 | 9.7899999 | 0 |
| 1732141740 | 9.7899999 | -0.19 | -1.90 | 9.81 | 9.95 | 9.68 | 4210 |
| 1732054800 | 9.98 | 0.03 | 0.30 | 9.925 | 9.98 | 9.86 | 3150 |
| 1731968640 | 9.95 | -0.05 | -0.50 | 9.95 | 9.95 | 9.95 | 70000 |
| 1731709200 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1731622800 | 10 | -0.02 | -0.20 | 9.98 | 10 | 9.98 | 2345 |
| 1731536760 | 10.02 | 0.03 | 0.30 | 10.02 | 10.02 | 10.02 | 600 |
| 1731450480 | 9.99 | 0.05 | 0.50 | 9.94 | 9.99 | 9.94 | 278 |
| 1731363600 | 9.94 | 0 | 0.00 | 9.94 | 9.94 | 9.94 | 0 |
| 1731104400 | 9.94 | 0.21 | 2.16 | 9.73 | 9.94 | 9.73 | 1700 |
| 1731018540 | 9.73 | -0.03 | -0.31 | 10.24 | 10.24 | 9.73 | 2850 |
| 1730931600 | 9.76 | -0.04 | -0.41 | 9.8 | 10.24 | 9.76 | 14107 |
| 1730845680 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 300 |
| 1730759160 | 9.8 | -0.1 | -1.01 | 9.76 | 9.8 | 9.75 | 7700 |
| 1730496420 | 9.9 | 0 | 0.00 | 9.78 | 9.9 | 9.75 | 5300 |
| 1730409780 | 9.9 | -0.05 | -0.50 | 9.9 | 9.9 | 9.83 | 2650 |
| 1730323500 | 9.95 | -0.04 | -0.40 | 9.9 | 9.95 | 9.9 | 18400 |
| 1730237280 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.99 | 0 |
| 1730150880 | 9.99 | 0.04 | 0.40 | 9.93 | 9.99 | 9.93 | 4199 |
| 1729891500 | 9.95 | -0.03 | -0.30 | 9.9 | 9.98 | 9.85 | 11200 |
| 1729805100 | 9.98 | 0 | 0.00 | 9.98 | 9.98 | 9.98 | 0 |
| 1729718700 | 9.98 | 0 | 0.00 | 9.98 | 9.98 | 9.98 | 0 |
| 1729632300 | 9.98 | 0 | 0.00 | 9.86 | 9.98 | 9.83 | 1110 |
| 1729545600 | 9.98 | -0.02 | -0.20 | 10 | 10 | 9.84 | 3150 |
| 1729286400 | 10 | 0 | 0.00 | 9.83 | 10 | 9.83 | 400 |
| 1729200480 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1729114080 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1729027680 | 10 | 0 | 0.00 | 9.75 | 10 | 9.75 | 307 |
| 1728941220 | 10 | 0.01 | 0.10 | 9.76 | 10 | 9.76 | 600 |
| 1728681900 | 9.99 | -0.09 | -0.89 | 9.86 | 9.99 | 9.75 | 1200 |
| 1728595200 | 10.08 | 0 | 0.00 | 10.08 | 10.08 | 10.08 | 0 |
| 1728508800 | 10.08 | 0 | 0.00 | 10.08 | 10.08 | 10.08 | 0 |
| 1728422400 | 10.08 | 0 | 0.00 | 10.08 | 10.08 | 10.08 | 0 |
| 1728336000 | 10.08 | -0.07 | -0.69 | 9.9978 | 10.09 | 9.75 | 5187 |
| 1728077160 | 10.15 | 0 | 0.00 | 10.15 | 10.15 | 10.15 | 0 |
| 1727990760 | 10.15 | 0.01 | 0.10 | 10.02 | 10.15 | 10.02 | 15200 |
| 1727904180 | 10.14 | 0 | 0.00 | 10.14 | 10.14 | 10.14 | 0 |
| 1727817780 | 10.14 | 0 | 0.00 | 10.14 | 10.14 | 10.14 | 0 |
| 1727731380 | 10.14 | -0.06 | -0.59 | 10.15 | 10.15 | 9.8 | 13799 |
| 1727472000 | 10.2 | -0.2 | -1.92 | 10.4 | 10.59 | 10.2 | 4101 |
| 1727386200 | 10.4 | 0.65 | 6.67 | 9.8 | 10.59 | 9.75 | 4487 |
| 1727299200 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 200 |
| 1727212800 | 9.75 | 0 | 0.00 | 9.7 | 9.75 | 9.7 | 1733 |
| 1727126940 | 9.75 | -0.04 | -0.41 | 9.75 | 9.75 | 9.75 | 133 |
| 1726867200 | 9.7899999 | 0.01 | 0.10 | 9.75 | 9.7899999 | 9.75 | 1797 |
| 1726781220 | 9.78 | 0 | 0.00 | 9.78 | 9.78 | 9.78 | 1600 |
| 1726694460 | 9.78 | 0.03 | 0.31 | 9.7 | 9.78 | 9.7 | 24600 |
| 1726608240 | 9.75 | 0 | 0.00 | 9.53 | 9.75 | 9.53 | 2599 |
| 1726522140 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1726262940 | 9.75 | 0.2 | 2.09 | 9.7 | 9.75 | 9.7 | 1000 |
| 1726176540 | 9.55 | -0.14 | -1.44 | 9.55 | 9.55 | 9.55 | 1700 |
| 1726090140 | 9.69 | 0.09 | 0.94 | 9.26 | 9.7 | 9.26 | 3050 |
| 1726003560 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1725917160 | 9.6 | -0.09 | -0.93 | 9.18 | 9.69 | 9.18 | 700 |
| 1725658020 | 9.69 | 0.29 | 3.09 | 9.35 | 9.7 | 9.35 | 18908 |
| 1725571440 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1725485040 | 9.4 | 0.04 | 0.43 | 9.3 | 9.4 | 9.3 | 2300 |
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
