Premium
Franklin Street Properties Corp (FSP)
AMEX
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 | 0.1247 | 22.3316618911 | 0.5584 | 0.710599 | 0.5323 | 588484 | 0.63381071 | CS |
| 4 | 0.1731 | 33.9411764706 | 0.51 | 0.710599 | 0.498 | 567337 | 0.55800238 | CS |
| 12 | 0.1002 | 17.1899125064 | 0.5829 | 0.710599 | 0.498 | 461724 | 0.5929718 | CS |
| 26 | -0.3069 | -31 | 0.99 | 1.01 | 0.498 | 494608 | 0.71066961 | CS |
| 52 | -1.0669 | -60.9657142857 | 1.75 | 1.82 | 0.498 | 500650 | 1.05998491 | CS |
| 156 | -0.7269 | -51.5531914894 | 1.41 | 2.72 | 0.498 | 514935 | 1.59631187 | CS |
| 260 | -4.8669 | -87.6918918919 | 5.55 | 6.58 | 0.498 | 646254 | 2.46936434 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775773800 | 0.6629 | -0.0215 | -3.14 | 0.6798999 | 0.684 | 0.652 | 237814 |
| 1775687400 | 0.6844 | 0.0444 | 6.94 | 0.6637 | 0.7002 | 0.6395 | 264252 |
| 1775601000 | 0.64 | -0.02 | -3.03 | 0.638 | 0.6674 | 0.6274999 | 347129 |
| 1775514600 | 0.66 | -0.0385 | -5.51 | 0.6724 | 0.6899999 | 0.6503 | 405029 |
| 1775169000 | 0.6985 | 0.0458001 | 7.02 | 0.6334 | 0.7093 | 0.6253 | 540786 |
| 1775082600 | 0.6526999 | -0.0118 | -1.78 | 0.652 | 0.6994 | 0.6253 | 430016 |
| 1774996200 | 0.6645 | -0.0155 | -2.28 | 0.6875 | 0.6965 | 0.631 | 511842 |
| 1774909800 | 0.68 | 0.0336 | 5.20 | 0.6462 | 0.6999 | 0.6272 | 785119 |
| 1774650600 | 0.6464 | 0.0304 | 4.94 | 0.5987 | 0.65445 | 0.5987 | 663458 |
| 1774564200 | 0.616 | 0.0063 | 1.03 | 0.5897 | 0.6362 | 0.5833 | 652239 |
| 1774477800 | 0.6097 | 0.0037 | 0.61 | 0.6133999 | 0.6296 | 0.5810999 | 390905 |
| 1774391400 | 0.606 | -0.0376 | -5.84 | 0.6329 | 0.6739 | 0.6007 | 497056 |
| 1774305000 | 0.6435999 | 0.0699999 | 12.20 | 0.6095 | 0.65 | 0.5746 | 697917 |
| 1774045800 | 0.5736 | -0.0108 | -1.85 | 0.5829 | 0.61 | 0.5709999 | 1552024 |
| 1773959400 | 0.5844 | 0.0045 | 0.78 | 0.5709999 | 0.6048 | 0.5611 | 672233 |
| 1773873000 | 0.5799 | -0.0201 | -3.35 | 0.595 | 0.63 | 0.5699999 | 633437 |
| 1773786600 | 0.6 | -0.0001 | -0.02 | 0.598 | 0.6152 | 0.593 | 459444 |
| 1773700200 | 0.6001 | -0.0235 | -3.77 | 0.6342 | 0.63715 | 0.59 | 915660 |
| 1773441000 | 0.6236 | 0.0034 | 0.55 | 0.62 | 0.6523 | 0.6078 | 507168 |
| 1773354600 | 0.6202 | -0.0048 | -0.77 | 0.6167 | 0.66 | 0.6166 | 822966 |
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.
