Premium
Franklin Street Properties Corp (FSP)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0079 | -1.52539100212 | 0.5179 | 0.5341 | 0.5051 | 276482 | 0.51104705 | CS |
| 4 | -0.21 | -29.1666666667 | 0.72 | 0.735799 | 0.5051 | 1151265 | 0.53657054 | CS |
| 12 | -0.1683 | -24.8120300752 | 0.6783 | 0.735799 | 0.498 | 674253 | 0.55194024 | CS |
| 26 | -0.4038 | -44.1891004596 | 0.9138 | 0.98 | 0.498 | 596399 | 0.63693654 | CS |
| 52 | -1.22 | -70.5202312139 | 1.73 | 1.82 | 0.498 | 547393 | 0.93839458 | CS |
| 156 | -1.09 | -68.125 | 1.6 | 2.72 | 0.498 | 505577 | 1.55359457 | CS |
| 260 | -4.75 | -90.3041825095 | 5.26 | 6.58 | 0.498 | 657031 | 2.3930238 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636200 | 0.509 | -0.001 | -0.20 | 0.5175999 | 0.5175999 | 0.5071 | 133782 |
| 1783549800 | 0.51 | -0.0009 | -0.18 | 0.5082 | 0.5144 | 0.5051 | 298291 |
| 1783463400 | 0.5109 | -0.0038 | -0.74 | 0.52 | 0.5341 | 0.508 | 493519 |
| 1783377000 | 0.5147 | -0.0099 | -1.89 | 0.5179 | 0.5328 | 0.5108 | 180335 |
| 1783031400 | 0.5246 | 0.0027 | 0.52 | 0.5195999 | 0.53365 | 0.5151 | 352698 |
| 1782945000 | 0.5219 | 0.0069 | 1.34 | 0.5195 | 0.5293 | 0.5168 | 383416 |
| 1782858600 | 0.515 | -0.017 | -3.20 | 0.5286 | 0.5525 | 0.515 | 823932 |
| 1782772200 | 0.532 | 0.022 | 4.31 | 0.5263 | 0.5431 | 0.515 | 365837 |
| 1782513000 | 0.51 | -0.036 | -6.59 | 0.541 | 0.5666 | 0.51 | 10561202 |
| 1782426600 | 0.546 | 0.01 | 1.87 | 0.5315 | 0.5673 | 0.53 | 813017 |
| 1782340200 | 0.536 | -0.006 | -1.11 | 0.54 | 0.5685 | 0.5356 | 624950 |
| 1782253800 | 0.542 | -0.0135 | -2.43 | 0.5464 | 0.5699 | 0.5316 | 1113382 |
| 1782167400 | 0.5555 | -0.0259 | -4.45 | 0.5928 | 0.5988 | 0.5447999 | 923592 |
| 1781821800 | 0.5814 | -0.0291 | -4.77 | 0.6296 | 0.6349 | 0.5814 | 1246771 |
| 1781735400 | 0.6105 | -0.0554 | -8.32 | 0.64 | 0.65155 | 0.606 | 530591 |
| 1781649000 | 0.6659 | 0.0359 | 5.70 | 0.6338 | 0.6733 | 0.6338 | 388130 |
| 1781562600 | 0.63 | -0.054 | -7.89 | 0.6869 | 0.709799 | 0.6166 | 1066423 |
| 1781303400 | 0.684 | 0.0009 | 0.13 | 0.72 | 0.735799 | 0.6801 | 422896 |
| 1781217000 | 0.6831 | 0.0431 | 6.73 | 0.6394 | 0.710599 | 0.6263 | 753996 |
| 1781130600 | 0.64 | -0.0019 | -0.30 | 0.6474 | 0.65 | 0.6259 | 340156 |
| 1781044200 | 0.6419 | 0.0119 | 1.89 | 0.6662 | 0.6853 | 0.6101 | 325452 |
| 1780957800 | 0.63 | 0.0576 | 10.06 | 0.561 | 0.6418 | 0.561 | 896100 |
| 1780698600 | 0.5724 | 0.0204 | 3.70 | 0.5584 | 0.59 | 0.5323 | 626717 |
| 1780612200 | 0.552 | 0.032 | 6.15 | 0.5275 | 0.57495 | 0.5251 | 1001901 |
| 1780525800 | 0.52 | -0.02 | -3.70 | 0.5343 | 0.543 | 0.51815 | 589895 |
| 1780439400 | 0.54 | 0.0015 | 0.28 | 0.5364 | 0.55 | 0.5201 | 487857 |
| 1780353000 | 0.5385 | 0.0112 | 2.12 | 0.5339 | 0.5594 | 0.5152 | 588506 |
| 1780093800 | 0.5273 | -0.0328 | -5.86 | 0.5681 | 0.5978 | 0.5152 | 529198 |
| 1780007400 | 0.5601 | 0.0415001 | 8.00 | 0.5185999 | 0.5707 | 0.5152 | 799313 |
| 1779921000 | 0.5185999 | 0.0006999 | 0.14 | 0.5046 | 0.52715 | 0.5036 | 555832 |
| 1779834600 | 0.5179 | 0.0149 | 2.96 | 0.5004 | 0.531 | 0.4981 | 712457 |
| 1779489000 | 0.503 | -0.0041 | -0.81 | 0.5067 | 0.5194 | 0.498 | 754701 |
| 1779402600 | 0.5071 | -0.0174 | -3.32 | 0.5175999 | 0.528 | 0.5003 | 499392 |
| 1779316200 | 0.5245 | -0.0045 | -0.85 | 0.521 | 0.554699 | 0.51535 | 434474 |
| 1779229800 | 0.529 | -0.0099 | -1.84 | 0.536 | 0.5548999 | 0.5222 | 185965 |
| 1779143400 | 0.5389 | 0.0226 | 4.38 | 0.5177 | 0.555 | 0.51 | 293856 |
| 1778884200 | 0.5163 | 0.0011 | 0.21 | 0.51 | 0.526 | 0.51 | 403631 |
| 1778797800 | 0.5152 | 0.0052 | 1.02 | 0.51 | 0.5289 | 0.51 | 243330 |
| 1778711400 | 0.51 | -0.01 | -1.92 | 0.5122 | 0.54 | 0.505 | 415267 |
| 1778625000 | 0.52 | -0.0051 | -0.97 | 0.5272 | 0.5517 | 0.515 | 539401 |
| 1778538600 | 0.5251 | -0.0146 | -2.71 | 0.5399 | 0.5598999 | 0.525 | 184913 |
| 1778279400 | 0.5397 | -0.019 | -3.40 | 0.5524 | 0.579899 | 0.5397 | 260628 |
| 1778193000 | 0.5587 | 0.0236 | 4.41 | 0.5429 | 0.5855 | 0.5429 | 490435 |
| 1778106600 | 0.5351 | -0.036 | -6.30 | 0.5753 | 0.5800999 | 0.531 | 740913 |
| 1778020200 | 0.5711 | -0.0112 | -1.92 | 0.6016 | 0.6272 | 0.5711 | 635154 |
| 1777933800 | 0.5823 | -0.0227 | -3.75 | 0.6048 | 0.6297 | 0.5823 | 384413 |
| 1777674600 | 0.605 | -0.0466 | -7.15 | 0.6447 | 0.6575 | 0.605 | 200292 |
| 1777588200 | 0.6516 | 0.0206 | 3.26 | 0.6294 | 0.6581 | 0.6294 | 168233 |
| 1777501800 | 0.631 | -0.0266 | -4.05 | 0.645 | 0.6815 | 0.631 | 228072 |
| 1777415400 | 0.6576 | -0.0144 | -2.14 | 0.66 | 0.663 | 0.6407 | 268636 |
| 1777329000 | 0.672 | 0.0052001 | 0.78 | 0.6372 | 0.686 | 0.635 | 519659 |
| 1777069800 | 0.6667999 | 0.0427999 | 6.86 | 0.616 | 0.6716 | 0.616 | 512290 |
| 1776983400 | 0.624 | -0.0168 | -2.62 | 0.628 | 0.6389 | 0.612 | 224843 |
| 1776897000 | 0.6408 | 0.0148 | 2.36 | 0.611 | 0.6415 | 0.611 | 178892 |
| 1776810600 | 0.626 | -0.027 | -4.13 | 0.65 | 0.6721 | 0.6177 | 390234 |
| 1776724200 | 0.653 | 0.003 | 0.46 | 0.65 | 0.6782 | 0.65 | 127738 |
| 1776465000 | 0.65 | -0.001 | -0.15 | 0.6783 | 0.6783 | 0.6394 | 216887 |
| 1776378600 | 0.651 | 0.0016 | 0.25 | 0.637 | 0.66 | 0.619 | 222110 |
| 1776292200 | 0.6494 | -0.0006 | -0.09 | 0.6411 | 0.672299 | 0.641 | 242638 |
| 1776205800 | 0.65 | -0.0197 | -2.94 | 0.66 | 0.6647999 | 0.6407 | 187160 |
| 1776119400 | 0.6697 | 0.0132 | 2.01 | 0.656 | 0.6764 | 0.6504 | 155800 |
| 1775860200 | 0.6565 | -0.0064 | -0.97 | 0.6552 | 0.686 | 0.6486 | 287085 |
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.
