Premium
First Berlin Bancorp Inc (QX) (FTFI)
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 | 23.23 | 23.73 | 23.23 | 1103 | 23.23 | CS |
| 4 | -0.27 | -1.14893617021 | 23.5 | 23.73 | 22.1 | 3235 | 22.21579804 | CS |
| 12 | 4.63 | 24.8924731183 | 18.6 | 24.86 | 18.55 | 2742 | 20.51632981 | CS |
| 26 | 6.13 | 35.8479532164 | 17.1 | 24.86 | 17 | 1829 | 19.4211547 | CS |
| 52 | 6.98 | 42.9538461538 | 16.25 | 24.86 | 16.25 | 2463 | 18.21936828 | CS |
| 156 | 5.38 | 30.1400560224 | 17.85 | 24.86 | 16.25 | 2518 | 18.01218119 | CS |
| 260 | 5.38 | 30.1400560224 | 17.85 | 24.86 | 16.25 | 2518 | 18.01218119 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729891560 | 19.55 | 0 | 0.00 | 19.55 | 19.55 | 19.55 | 0 |
| 1729805160 | 19.55 | 0 | 0.00 | 19.55 | 19.55 | 19.55 | 0 |
| 1729718760 | 19.55 | 0 | 0.00 | 19.55 | 19.55 | 19.55 | 0 |
| 1729632360 | 19.55 | 0 | 0.00 | 19.55 | 19.55 | 19.55 | 0 |
| 1729545960 | 19.55 | 0 | 0.00 | 19.55 | 19.55 | 19.55 | 0 |
| 1729286760 | 19.55 | 0 | 0.00 | 19.55 | 19.55 | 19.55 | 0 |
| 1729200360 | 19.55 | 0 | 0.00 | 19.55 | 19.55 | 19.55 | 0 |
| 1729113960 | 19.55 | -0.15 | -0.76 | 19.55 | 19.55 | 19.55 | 100 |
| 1729027500 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 0 |
| 1728941100 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 0 |
| 1728681900 | 19.7 | 0.06 | 0.33 | 19.75 | 19.75 | 19.7 | 554 |
| 1728595200 | 19.635 | 0 | 0.00 | 19.635 | 19.635 | 19.635 | 0 |
| 1728508800 | 19.635 | 0.14 | 0.69 | 19.53 | 19.635 | 19.53 | 960 |
| 1728422580 | 19.5 | 0.5 | 2.63 | 19.25 | 19.5 | 19.25 | 950 |
| 1728336360 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1728077160 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1727990760 | 19 | 0.25 | 1.33 | 18.9 | 19 | 18.9 | 801 |
| 1727904180 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 0 |
| 1727817780 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 0 |
| 1727731380 | 18.75 | 0.07 | 0.37 | 18.75 | 18.75 | 18.75 | 200 |
| 1727472600 | 18.68 | 0 | 0.00 | 18.68 | 18.68 | 18.68 | 0 |
| 1727386200 | 18.68 | 0.06 | 0.32 | 18.62 | 18.68 | 18.62 | 2947 |
| 1727299200 | 18.62 | -0.06 | -0.32 | 18.65 | 18.65 | 18.62 | 1400 |
| 1727213340 | 18.68 | 0 | 0.00 | 18.68 | 18.68 | 18.68 | 0 |
| 1727126940 | 18.68 | 0.18 | 0.97 | 18.6 | 18.68 | 18.55 | 22950 |
| 1726867320 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1726780920 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1726694520 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1726608120 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1726521720 | 18.5 | 0.3 | 1.65 | 18.25 | 18.5 | 18.25 | 500 |
| 1726262940 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 500 |
| 1726176540 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 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
