Premium
Franklin Street Properties Corp (FSP)
AMEX
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 | -0.17 | -8.29268292683 | 2.05 | 2.05 | 1.87 | 167768 | 1.93409822 | CS |
| 4 | 0.04 | 2.17391304348 | 1.84 | 2.09 | 1.75 | 192987 | 1.90921724 | CS |
| 12 | 0.06 | 3.2967032967 | 1.82 | 2.21 | 1.69 | 303884 | 1.8846895 | CS |
| 26 | 0.13 | 7.42857142857 | 1.75 | 2.21 | 1.56 | 352756 | 1.81531406 | CS |
| 52 | -0.51 | -21.3389121339 | 2.39 | 2.405 | 1.47 | 472413 | 1.84355931 | CS |
| 156 | -3.8 | -66.9014084507 | 5.68 | 6.14 | 1.13 | 734866 | 2.34698337 | CS |
| 260 | -4.99 | -72.634643377 | 6.87 | 7.64 | 1.13 | 631761 | 3.19960544 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740785400 | 1.88 | -0.04 | -2.08 | 1.9 | 1.92 | 1.83 | 693213 |
| 1740699000 | 1.92 | -0.03 | -1.54 | 1.93 | 1.9495 | 1.895 | 184663 |
| 1740612600 | 1.95 | 0.01 | 0.52 | 1.92 | 1.955 | 1.91 | 57419 |
| 1740526200 | 1.94 | 0.01 | 0.52 | 1.92 | 1.975 | 1.885 | 208204 |
| 1740439800 | 1.93 | -0.01 | -0.52 | 1.96 | 1.98 | 1.92 | 183157 |
| 1740180600 | 1.94 | -0.08 | -3.96 | 2.05 | 2.05 | 1.925 | 205396 |
| 1740094200 | 2.02 | -0.01 | -0.49 | 2.0099999 | 2.07 | 2.0099999 | 112956 |
| 1740007800 | 2.0299999 | 0.04 | 2.01 | 1.98 | 2.0299999 | 1.95 | 193545 |
| 1739921400 | 1.99 | -0.01 | -0.50 | 1.99 | 2.02 | 1.94 | 144995 |
| 1739575800 | 2 | -0.04 | -1.96 | 2.05 | 2.09 | 1.975 | 144327 |
| 1739489400 | 2.04 | 0.1 | 5.15 | 1.92 | 2.04 | 1.915 | 250982 |
| 1739403000 | 1.94 | 0.11 | 6.01 | 1.82 | 1.975 | 1.795 | 611886 |
| 1739316600 | 1.83 | -0.01 | -0.54 | 1.82 | 1.875 | 1.81 | 261104 |
| 1739230200 | 1.84 | 0.04 | 2.22 | 1.8 | 1.86 | 1.8 | 322062 |
| 1738971000 | 1.8 | -0.02 | -1.10 | 1.81 | 1.82 | 1.8 | 124628 |
| 1738884600 | 1.82 | -0.01 | -0.55 | 1.85 | 1.855 | 1.81 | 86980 |
| 1738798200 | 1.83 | 0.05 | 2.81 | 1.8 | 1.84 | 1.77 | 96893 |
| 1738711800 | 1.78 | 0.02 | 1.14 | 1.77 | 1.8045 | 1.76 | 108467 |
| 1738625400 | 1.76 | -0.05 | -2.76 | 1.75 | 1.82 | 1.75 | 211547 |
| 1738366200 | 1.81 | -0.04 | -2.16 | 1.84 | 1.87 | 1.77 | 157544 |
| 1738279800 | 1.85 | 0.07 | 3.93 | 1.81 | 1.88 | 1.805 | 257908 |
| 1738193400 | 1.78 | -0.06 | -3.26 | 1.82 | 1.825 | 1.77 | 94893 |
| 1738107000 | 1.84 | 0.01 | 0.55 | 1.84 | 1.86 | 1.81 | 137459 |
| 1738020600 | 1.83 | -0.01 | -0.27 | 1.82 | 1.865 | 1.81 | 100175 |
| 1737761400 | 1.835 | 0.07 | 3.67 | 1.8 | 1.85 | 1.8 | 112090 |
| 1737675000 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1737588600 | 1.77 | -0.06 | -3.28 | 1.83 | 1.84 | 1.77 | 97906 |
| 1737502200 | 1.83 | -0.03 | -1.61 | 1.89 | 1.9 | 1.82 | 89591 |
| 1737156600 | 1.86 | 0.01 | 0.54 | 1.86 | 1.89 | 1.84 | 246506 |
| 1737070200 | 1.85 | 0.01 | 0.54 | 1.86 | 1.87 | 1.82 | 219446 |
| 1736983800 | 1.84 | 0.04 | 2.22 | 1.83 | 1.85 | 1.79 | 152390 |
| 1736897400 | 1.8 | 0.03 | 1.69 | 1.79 | 1.815 | 1.74 | 147516 |
| 1736811000 | 1.77 | 0.01 | 0.57 | 1.73 | 1.79 | 1.71 | 162122 |
| 1736551800 | 1.76 | -0.05 | -2.76 | 1.76 | 1.78 | 1.69 | 679576 |
| 1736379000 | 1.81 | -0.03 | -1.63 | 1.84 | 1.84 | 1.8 | 141939 |
| 1736292600 | 1.84 | 0.03 | 1.66 | 1.8 | 1.86 | 1.8 | 423855 |
| 1736206200 | 1.81 | -0.02 | -1.09 | 1.82 | 1.86 | 1.79 | 360119 |
| 1735947000 | 1.83 | -0.03 | -1.61 | 1.86 | 1.86 | 1.81 | 252129 |
| 1735860600 | 1.86 | 0.04 | 2.20 | 1.82 | 1.9 | 1.81 | 456648 |
| 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 | 114276 |
| 1735342200 | 1.88 | -0.01 | -0.53 | 1.86 | 1.91 | 1.86 | 171194 |
| 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 | 263987 |
| 1734737400 | 1.91 | 0.06 | 3.24 | 1.83 | 1.92 | 1.83 | 956279 |
| 1734651000 | 1.85 | -0.05 | -2.63 | 1.91 | 1.93 | 1.85 | 313675 |
| 1734564600 | 1.9 | -0.18 | -8.65 | 2.09 | 2.1 | 1.9 | 349653 |
| 1734478200 | 2.08 | -0.01 | -0.48 | 2.1 | 2.1307999 | 2.005 | 403820 |
| 1734391800 | 2.09 | 0.08 | 3.98 | 2.06 | 2.21 | 2.04 | 525801 |
| 1734132600 | 2.0099999 | 0.11 | 5.79 | 1.9 | 2.0299999 | 1.83 | 748819 |
| 1734046200 | 1.9 | 0.01 | 0.53 | 1.89 | 2.0099999 | 1.87 | 805896 |
| 1733959800 | 1.89 | 0.09 | 5.00 | 1.83 | 1.935 | 1.77 | 917173 |
| 1733873400 | 1.8 | -0.07 | -3.74 | 1.89 | 1.9 | 1.785 | 1280670 |
| 1733787000 | 1.87 | -0.01 | -0.53 | 1.88 | 1.9 | 1.83 | 568108 |
| 1733527800 | 1.88 | 0.05 | 2.73 | 1.82 | 1.88 | 1.76 | 738026 |
| 1733441400 | 1.83 | -0.05 | -2.66 | 1.89 | 1.89 | 1.8 | 325691 |
| 1733355000 | 1.88 | 0.08 | 4.44 | 1.82 | 1.91 | 1.82 | 251045 |
| 1733268600 | 1.8 | -0.1 | -5.26 | 1.91 | 1.91 | 1.78 | 367529 |
| 1733182200 | 1.9 | -0.01 | -0.52 | 1.91 | 1.935 | 1.83 | 272908 |
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
