Premium
First Berlin Bancorp Inc (QX) (FTFI)
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 | 1.51 | 6.42826734781 | 23.49 | 25 | 23.49 | 2567 | 25 | CS |
| 4 | 1.5 | 6.3829787234 | 23.5 | 25 | 23.49 | 1100 | 24.66681818 | CS |
| 12 | 5.25 | 26.582278481 | 19.75 | 25 | 19.75 | 1941 | 22.5944832 | CS |
| 26 | 7.75 | 44.9275362319 | 17.25 | 25 | 17.25 | 1834 | 19.97657129 | CS |
| 52 | 6.55 | 35.5013550136 | 18.45 | 25 | 16.55 | 2458 | 18.43846077 | CS |
| 156 | 7.15 | 40.056022409 | 17.85 | 25 | 16.25 | 2483 | 18.09459791 | CS |
| 260 | 7.15 | 40.056022409 | 17.85 | 25 | 16.25 | 2483 | 18.09459791 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737152400 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1737066000 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1736979600 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1736893200 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1736806800 | 25 | 1.5 | 6.38 | 23.49 | 25 | 23.49 | 2567 |
| 1736547960 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1736375160 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1736288760 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1736202360 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 233 |
| 1735942200 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1735855800 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1735683000 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1735596600 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1735337400 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1735251000 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1735078200 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 500 |
| 1734992940 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1734733740 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1734647340 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1734560940 | 23.5 | 0.27 | 1.16 | 23.5 | 23.5 | 23.5 | 250 |
| 1734474000 | 23.23 | 0 | 0.00 | 23.23 | 23.23 | 23.23 | 0 |
| 1734387600 | 23.23 | 0 | 0.00 | 23.23 | 23.23 | 23.23 | 0 |
| 1734128400 | 23.23 | 0 | 0.00 | 23.23 | 23.23 | 23.23 | 0 |
| 1734042000 | 23.23 | 0 | 0.00 | 23.23 | 23.23 | 23.23 | 0 |
| 1733955600 | 23.23 | 0 | 0.00 | 23.23 | 23.23 | 23.23 | 0 |
| 1733869200 | 23.23 | 0 | 0.00 | 23.23 | 23.23 | 23.23 | 0 |
| 1733782800 | 23.23 | 0.93 | 4.17 | 23.23 | 23.73 | 23.23 | 1103 |
| 1733523780 | 22.3 | 0 | 0.00 | 22.3 | 22.3 | 22.3 | 0 |
| 1733437380 | 22.3 | 0 | 0.00 | 22.3 | 22.3 | 22.3 | 0 |
| 1733350980 | 22.3 | 0 | 0.00 | 22.3 | 22.3 | 22.3 | 0 |
| 1733264580 | 22.3 | 0 | 0.00 | 22.3 | 22.3 | 22.3 | 0 |
| 1733178180 | 22.3 | 0.05 | 0.22 | 22.3 | 22.3 | 22.3 | 2300 |
| 1732919340 | 22.25 | 0 | 0.00 | 22.25 | 22.25 | 22.25 | 0 |
| 1732746540 | 22.25 | 0.05 | 0.23 | 22.25 | 22.25 | 22.25 | 5000 |
| 1732660140 | 22.2 | 0.1 | 0.45 | 22.2 | 22.2 | 22.2 | 4000 |
| 1732573560 | 22.1 | 0 | 0.00 | 22.1 | 22.1 | 22.1 | 11700 |
| 1732314000 | 22.1 | 0 | 0.00 | 22.1 | 22.1 | 22.1 | 900 |
| 1732227900 | 22.1 | -1.4 | -5.96 | 22.1 | 22.1 | 22.1 | 773 |
| 1732141200 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1732054800 | 23.5 | -0.25 | -1.05 | 23.5 | 23.5 | 23.5 | 100 |
| 1731968400 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1731709200 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1731622800 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1731536400 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1731450000 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1731363600 | 23.75 | -0.1 | -0.42 | 23.75 | 23.75 | 23.75 | 147 |
| 1731104400 | 23.85 | 2.85 | 13.57 | 22 | 24.86 | 21.865 | 2928 |
| 1731018540 | 21 | 0.95 | 4.74 | 20.5 | 21 | 20.5 | 200 |
| 1730931600 | 20.05 | 0.3 | 1.52 | 19.75 | 20.05 | 19.75 | 200 |
| 1730842080 | 19.75 | 0 | 0.00 | 19.75 | 19.75 | 19.75 | 0 |
| 1730755680 | 19.75 | 0 | 0.00 | 19.75 | 19.75 | 19.75 | 0 |
| 1730496480 | 19.75 | 0 | 0.00 | 19.75 | 19.75 | 19.75 | 0 |
| 1730410080 | 19.75 | 0 | 0.00 | 19.75 | 19.75 | 19.75 | 0 |
| 1730323680 | 19.75 | 0 | 0.00 | 19.75 | 19.75 | 19.75 | 0 |
| 1730237280 | 19.75 | 0 | 0.00 | 19.75 | 19.75 | 19.75 | 0 |
| 1730150880 | 19.75 | 0.2 | 1.02 | 19.75 | 19.75 | 19.75 | 100 |
| 1729866600 | 19.55 | 0 | 0.00 | 19.55 | 19.55 | 19.55 | 0 |
| 1729780200 | 19.55 | 0 | 0.00 | 19.55 | 19.55 | 19.55 | 0 |
| 1729693800 | 19.55 | 0 | 0.00 | 19.55 | 19.55 | 19.55 | 0 |
| 1729607400 | 19.55 | 0 | 0.00 | 19.55 | 19.55 | 19.55 | 0 |
| 1729521000 | 19.55 | 0 | 0.00 | 19.55 | 19.55 | 19.55 | 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
