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 | -0.085 | -4.4502617801 | 1.91 | 1.945 | 1.81 | 163548 | 1.85197513 | CS |
| 4 | -0.065 | -3.43915343915 | 1.89 | 2.21 | 1.76 | 495346 | 1.90284295 | CS |
| 12 | 0.195 | 11.963190184 | 1.63 | 2.21 | 1.56 | 439500 | 1.84944263 | CS |
| 26 | 0.285 | 18.5064935065 | 1.54 | 2.21 | 1.47 | 401172 | 1.75526791 | CS |
| 52 | -0.725 | -28.431372549 | 2.55 | 2.72 | 1.47 | 570034 | 1.91328784 | CS |
| 156 | -4.105 | -69.2242833052 | 5.93 | 6.29 | 1.13 | 760908 | 2.46104058 | CS |
| 260 | -6.825 | -78.901734104 | 8.65 | 8.65 | 1.13 | 642295 | 3.28170024 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735687800 | 1.82 | -0.01 | -0.55 | 1.86 | 1.885 | 1.81 | 234005 |
| 1735601400 | 1.83 | -0.05 | -2.66 | 1.83 | 1.86 | 1.82 | 113637 |
| 1735342200 | 1.88 | -0.01 | -0.53 | 1.86 | 1.91 | 1.86 | 167692 |
| 1735255800 | 1.89 | -0.01 | -0.53 | 1.91 | 1.945 | 1.885 | 138856 |
| 1735077840 | 1.9 | 0 | 0.00 | 1.92 | 1.92 | 1.875 | 80467 |
| 1734996600 | 1.9 | -0.01 | -0.52 | 1.89 | 1.915 | 1.85 | 263986 |
| 1734737400 | 1.91 | 0.06 | 3.24 | 1.83 | 1.92 | 1.83 | 956206 |
| 1734651000 | 1.85 | -0.05 | -2.63 | 1.91 | 1.93 | 1.85 | 313624 |
| 1734564600 | 1.9 | -0.18 | -8.65 | 2.09 | 2.1 | 1.9 | 349646 |
| 1734478200 | 2.08 | -0.01 | -0.48 | 2.1 | 2.1307999 | 2.005 | 403816 |
| 1734391800 | 2.09 | 0.08 | 3.98 | 2.06 | 2.21 | 2.04 | 522415 |
| 1734132600 | 2.0099999 | 0.11 | 5.79 | 1.9 | 2.0299999 | 1.83 | 748818 |
| 1734046200 | 1.9 | 0.01 | 0.53 | 1.89 | 2.0099999 | 1.87 | 802249 |
| 1733959800 | 1.89 | 0.09 | 5.00 | 1.83 | 1.935 | 1.77 | 914057 |
| 1733873400 | 1.8 | -0.07 | -3.74 | 1.89 | 1.9 | 1.785 | 1277445 |
| 1733787000 | 1.87 | -0.01 | -0.53 | 1.88 | 1.9 | 1.83 | 568098 |
| 1733527800 | 1.88 | 0.05 | 2.73 | 1.82 | 1.88 | 1.76 | 735645 |
| 1733441400 | 1.83 | -0.05 | -2.66 | 1.89 | 1.89 | 1.8 | 325570 |
| 1733355000 | 1.88 | 0.08 | 4.44 | 1.82 | 1.91 | 1.82 | 251041 |
| 1733268600 | 1.8 | -0.1 | -5.26 | 1.91 | 1.91 | 1.78 | 367470 |
| 1733182200 | 1.9 | -0.01 | -0.52 | 1.91 | 1.935 | 1.83 | 272606 |
| 1732917840 | 1.91 | 0 | 0.00 | 1.88 | 1.935 | 1.85 | 124930 |
| 1732750200 | 1.91 | -0.03 | -1.55 | 1.96 | 1.96 | 1.91 | 94801 |
| 1732663800 | 1.94 | 0.02 | 1.04 | 1.89 | 1.97 | 1.89 | 119689 |
| 1732577400 | 1.92 | -0.02 | -1.03 | 1.96 | 1.995 | 1.91 | 253668 |
| 1732318200 | 1.94 | -0.01 | -0.51 | 1.98 | 1.995 | 1.9 | 312832 |
| 1732231800 | 1.95 | 0.17 | 9.55 | 1.81 | 1.98 | 1.79 | 448784 |
| 1732145400 | 1.78 | -0.07 | -3.78 | 1.86 | 1.86 | 1.78 | 106068 |
| 1732059000 | 1.85 | 0.01 | 0.54 | 1.83 | 1.885 | 1.8 | 212835 |
| 1731972600 | 1.84 | 0.01 | 0.55 | 1.82 | 1.85 | 1.78 | 168760 |
| 1731713400 | 1.83 | 0.01 | 0.55 | 1.84 | 1.87 | 1.82 | 214736 |
| 1731627000 | 1.82 | -0.05 | -2.67 | 1.86 | 1.905 | 1.82 | 251523 |
| 1731540600 | 1.87 | -0.05 | -2.60 | 1.91 | 1.92 | 1.86 | 272625 |
| 1731454200 | 1.92 | 0.02 | 1.05 | 1.89 | 1.96 | 1.885 | 248743 |
| 1731367800 | 1.9 | -0.06 | -3.06 | 1.95 | 1.975 | 1.89 | 391328 |
| 1731108600 | 1.96 | 0.03 | 1.55 | 1.94 | 1.96 | 1.89 | 799757 |
| 1731022200 | 1.93 | -0.02 | -1.03 | 1.96 | 1.97 | 1.92 | 484607 |
| 1730935800 | 1.95 | 0.08 | 4.28 | 1.965 | 1.98 | 1.91 | 639049 |
| 1730849400 | 1.87 | -0.08 | -4.10 | 1.93 | 1.955 | 1.845 | 213795 |
| 1730763000 | 1.95 | 0.03 | 1.56 | 1.94 | 1.9744 | 1.88 | 650040 |
| 1730500200 | 1.92 | 0.14 | 7.87 | 1.8 | 1.92 | 1.79 | 921980 |
| 1730413800 | 1.78 | 0.01 | 0.56 | 1.77 | 1.83 | 1.72 | 755975 |
| 1730327400 | 1.77 | -0.08 | -4.32 | 1.83 | 1.871 | 1.755 | 340388 |
| 1730241000 | 1.85 | 0.05 | 2.78 | 1.77 | 1.85 | 1.77 | 1034863 |
| 1730154600 | 1.8 | 0.05 | 2.86 | 1.78 | 1.845 | 1.78 | 658730 |
| 1729895400 | 1.75 | -0.05 | -2.78 | 1.8 | 1.82 | 1.745 | 197759 |
| 1729809000 | 1.8 | 0.04 | 2.27 | 1.77 | 1.82 | 1.765 | 186110 |
| 1729722600 | 1.76 | -0.01 | -0.56 | 1.75 | 1.78 | 1.73 | 295433 |
| 1729636200 | 1.77 | 0.03 | 1.72 | 1.75 | 1.78 | 1.73 | 252823 |
| 1729549800 | 1.74 | -0.02 | -1.14 | 1.77 | 1.77 | 1.68 | 448244 |
| 1729290600 | 1.76 | 0 | 0.00 | 1.76 | 1.79 | 1.75 | 645560 |
| 1729204200 | 1.76 | 0.07 | 4.14 | 1.68 | 1.76 | 1.66 | 672044 |
| 1729117800 | 1.69 | 0.06 | 3.68 | 1.6399999 | 1.69 | 1.56 | 1172409 |
| 1729031400 | 1.6299999 | 0.02 | 1.24 | 1.6299999 | 1.67 | 1.595 | 451232 |
| 1728945000 | 1.61 | 0.01 | 0.63 | 1.62 | 1.6399999 | 1.59 | 166155 |
| 1728685800 | 1.6 | 0.01 | 0.63 | 1.59 | 1.635 | 1.575 | 432893 |
| 1728599400 | 1.59 | -0.05 | -3.05 | 1.6299999 | 1.655 | 1.58 | 602962 |
| 1728513000 | 1.6399999 | 0.02 | 1.23 | 1.62 | 1.65 | 1.58 | 737116 |
| 1728426600 | 1.62 | -0.01 | -0.61 | 1.6399999 | 1.67 | 1.6 | 1059833 |
| 1728340200 | 1.6299999 | -0.01 | -0.61 | 1.61 | 1.635 | 1.59 | 679896 |
| 1728081000 | 1.6399999 | 0.04 | 2.50 | 1.6399999 | 1.66 | 1.615 | 89294 |
| 1727994600 | 1.6 | -0.07 | -4.19 | 1.6399999 | 1.65 | 1.6 | 126233 |
| 1727908200 | 1.67 | -0.02 | -1.18 | 1.7 | 1.74 | 1.65 | 350151 |
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
