Premium
First Reliance Bancshares Inc (QX) (FSRL)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2085 | 1.39 | 15 | 15.25 | 15 | 16944 | 15.15744607 | CS |
| 4 | 0.3965 | 2.67688360789 | 14.812 | 15.46 | 14.45 | 8799 | 14.84701625 | CS |
| 12 | 1.4585 | 10.6072727273 | 13.75 | 17 | 13.025 | 12176 | 14.91866358 | CS |
| 26 | 3.0085 | 24.6598360656 | 12.2 | 17 | 11.8 | 9188 | 14.46879941 | CS |
| 52 | 6.1585 | 68.0497237569 | 9.05 | 17 | 9 | 8033 | 12.93693436 | CS |
| 156 | 8.8885 | 140.640822785 | 6.32 | 17 | 6.3 | 8505 | 10.62451455 | CS |
| 260 | 5.4585 | 55.9846153846 | 9.75 | 17 | 6 | 8061 | 10.15135765 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782163500 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.15 | 1219 |
| 1781818140 | 15.25 | 0.1 | 0.66 | 15.12 | 15.25 | 15.12 | 6600 |
| 1781731740 | 15.15 | 0.05 | 0.33 | 15 | 15.18 | 15 | 54410 |
| 1781645340 | 15.1 | 0 | 0.00 | 15 | 15.1 | 15 | 5545 |
| 1781558940 | 15.1 | -0.1 | -0.66 | 14.8 | 15.19 | 14.8 | 3030 |
| 1781299740 | 15.2 | 0.28 | 1.88 | 14.75 | 15.2 | 14.75 | 1125 |
| 1781213220 | 14.92 | 0.12 | 0.81 | 14.7 | 15 | 14.45 | 10133 |
| 1781126940 | 14.8 | 0.02 | 0.14 | 14.78 | 14.8 | 14.7 | 2405 |
| 1781040540 | 14.78 | 0.03 | 0.20 | 14.7 | 14.8 | 14.7 | 683 |
| 1780954140 | 14.75 | 0.1 | 0.68 | 14.56 | 14.9 | 14.45 | 3079 |
| 1780694940 | 14.65 | 0.08 | 0.55 | 14.6 | 14.68 | 14.5 | 8359 |
| 1780608540 | 14.57 | 0.02 | 0.14 | 14.51 | 14.7 | 14.5 | 2935 |
| 1780522140 | 14.55 | -0.02 | -0.14 | 14.55 | 14.7 | 14.45 | 5281 |
| 1780435740 | 14.57 | -0.03 | -0.21 | 14.5 | 14.7 | 14.5 | 6110 |
| 1780349340 | 14.6 | 0.1 | 0.69 | 14.5 | 15.46 | 14.45 | 11806 |
| 1780090080 | 14.5 | 0 | 0.00 | 14.545 | 14.65 | 14.5 | 5852 |
| 1780003320 | 14.5 | 0 | 0.00 | 14.515461 | 14.7 | 14.5 | 19522 |
| 1779917340 | 14.5 | -0.21 | -1.43 | 14.71 | 14.75 | 14.5 | 11563 |
| 1779830940 | 14.71 | 0 | 0.00 | 14.812 | 14.812 | 14.5 | 7515 |
| 1779484920 | 14.71 | 0.21 | 1.45 | 14.3682 | 14.91 | 14.3 | 9390 |
| 1779398880 | 14.5 | 0.16 | 1.12 | 14.61 | 14.61 | 14.5 | 584 |
| 1779312300 | 14.34 | 0.46 | 3.31 | 13.81 | 14.34 | 13.71 | 7876 |
| 1779225660 | 13.88 | -0.05 | -0.36 | 13.34 | 13.93 | 13.025 | 19012 |
| 1779139740 | 13.93 | -0.33 | -2.31 | 14.316006 | 14.36 | 13.69 | 9335 |
| 1778880000 | 14.26 | -1.23 | -7.94 | 15.2 | 15.3 | 14.26 | 26820 |
| 1778793900 | 15.49 | -0.24 | -1.53 | 15.5 | 15.71 | 15.3 | 10847 |
| 1778707380 | 15.73 | 0.03 | 0.19 | 15.75 | 15.88 | 15.45 | 12233 |
| 1778621340 | 15.7 | -0.05 | -0.32 | 15.925 | 15.95 | 15.5 | 21492 |
| 1778534940 | 15.75 | -0.23 | -1.44 | 15.5 | 15.97 | 15.01 | 44724 |
| 1778275200 | 15.98 | -0.01 | -0.06 | 16.129999 | 16.129999 | 15.8 | 13833 |
| 1778188800 | 15.99 | 0.19 | 1.20 | 15.7 | 16.25 | 15.61 | 13602 |
| 1778102520 | 15.8 | -0.1 | -0.66 | 15.9 | 16.19 | 15.49 | 29837 |
| 1778016000 | 15.904744 | 0.1 | 0.66 | 16.105 | 16.25 | 15.58 | 14368 |
| 1777930140 | 15.8 | 0.51 | 3.36 | 15.3 | 17 | 15.3 | 29045 |
| 1777671000 | 15.2868 | 0.07 | 0.44 | 15.25 | 15.31 | 15.0907 | 30820 |
| 1777584540 | 15.2192 | 0.51 | 3.46 | 15.12 | 15.31 | 14.997 | 14067 |
| 1777498140 | 14.71 | 0.03 | 0.20 | 15.2 | 15.3 | 14.71 | 23610 |
| 1777411800 | 14.68 | 0.55 | 3.89 | 14.255 | 16 | 14.25 | 57225 |
| 1777325400 | 14.13 | 0.08 | 0.57 | 14 | 14.31 | 14 | 9240 |
| 1777065780 | 14.05 | 0.05 | 0.36 | 14.05 | 14.05 | 13.95 | 4408 |
| 1776979740 | 14 | 0.05 | 0.36 | 13.89 | 14 | 13.89 | 3770 |
| 1776893280 | 13.95 | 0.05 | 0.36 | 13.98 | 13.98 | 13.95 | 4300 |
| 1776806940 | 13.9 | 0 | 0.00 | 13.88 | 13.95 | 13.88 | 23097 |
| 1776720540 | 13.9 | 0.1 | 0.72 | 13.8 | 13.9 | 13.65 | 3463 |
| 1776460800 | 13.8 | -0.14 | -1.00 | 13.94 | 13.94 | 13.75 | 1800 |
| 1776374940 | 13.94 | -0.04 | -0.29 | 13.99 | 13.99 | 13.75 | 17899 |
| 1776288360 | 13.98 | -0.01 | -0.07 | 13.85 | 13.99 | 13.6 | 6890 |
| 1776202140 | 13.99 | -0.01 | -0.07 | 13.91 | 13.99 | 13.91 | 600 |
| 1776115200 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1775856000 | 14 | 0 | 0.00 | 13.9 | 14 | 13.6 | 6475 |
| 1775770140 | 14 | 0 | 0.00 | 14 | 14 | 13.88 | 12070 |
| 1775683500 | 14 | 0.01 | 0.07 | 14 | 14.05 | 14 | 415 |
| 1775596920 | 13.99 | 0 | 0.00 | 13.99 | 13.99 | 13.99 | 0 |
| 1775510520 | 13.99 | 0 | 0.00 | 13.99 | 13.99 | 13.99 | 0 |
| 1775164920 | 13.99 | -0.01 | -0.07 | 13.6 | 13.99 | 13.6 | 200 |
| 1775078400 | 14 | 0.1 | 0.72 | 14 | 14 | 14 | 424 |
| 1774992540 | 13.9 | 0 | 0.00 | 13.75 | 13.9 | 13.65 | 6550 |
| 1774906080 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 2000 |
| 1774646880 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 0 |
| 1774560480 | 13.9 | 0.2 | 1.46 | 13.89 | 13.9 | 13.89 | 800 |
| 1774473960 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
| 1774387560 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
| 1774301160 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
