Premium
Saul Centers Inc (BFS)
NYSE
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 | -1.28 | -3.42063067878 | 37.42 | 37.7836 | 35.83 | 115751 | 36.30064485 | CS |
| 4 | -1.27 | -3.3948142208 | 37.41 | 38.09 | 35.33 | 116976 | 36.87269177 | CS |
| 12 | 2.25 | 6.63912658601 | 33.89 | 38.42 | 32.64 | 80489 | 35.7885847 | CS |
| 26 | 3.87 | 11.9925627518 | 32.27 | 38.42 | 30.77 | 72677 | 34.58403935 | CS |
| 52 | 1.54 | 4.45086705202 | 34.6 | 38.42 | 29.16 | 70732 | 33.11116946 | CS |
| 156 | 0.29 | 0.808926080893 | 35.85 | 42.3899 | 29.16 | 55844 | 35.50604305 | CS |
| 260 | -9.43 | -20.6934386658 | 45.57 | 56.22 | 29.16 | 48105 | 38.16896973 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 36.14 | 0.23 | 0.64 | 35.95 | 36.24 | 35.59 | 62324 |
| 1783636800 | 35.91 | 0.04 | 0.11 | 36.33 | 36.33 | 35.83 | 65889 |
| 1783550400 | 35.87 | -0.74 | -2.02 | 36.73 | 36.9999 | 35.85 | 146252 |
| 1783464000 | 36.61 | -0.1 | -0.27 | 36.94 | 37.7836 | 36.54 | 139706 |
| 1783377600 | 36.71 | -0.88 | -2.34 | 37.42 | 37.51 | 36.66 | 111158 |
| 1783032000 | 37.59 | 0.14 | 0.37 | 37.37 | 37.8 | 37.34 | 68157 |
| 1782945600 | 37.45 | 0.06 | 0.16 | 37.22 | 37.71 | 37.09 | 80560 |
| 1782859200 | 37.39 | -0.35 | -0.93 | 37.57 | 37.75 | 37.23 | 86939 |
| 1782772800 | 37.74 | -0.14 | -0.37 | 38.09 | 38.09 | 37.26 | 95691 |
| 1782513600 | 37.88 | 0.88 | 2.38 | 37.16 | 37.89 | 36.9 | 398518 |
| 1782427200 | 37 | -0.07 | -0.19 | 37.17 | 37.72 | 36.72 | 82477 |
| 1782340800 | 37.07 | 0.3 | 0.82 | 36.82 | 37.18 | 36.61 | 95653 |
| 1782254400 | 36.77 | 1 | 2.80 | 35.73 | 36.99 | 35.73 | 165775 |
| 1782168000 | 35.77 | -0.26 | -0.72 | 35.9 | 36.23 | 35.72 | 74014 |
| 1781822400 | 36.03 | 0.52 | 1.46 | 35.58 | 36.19 | 35.58 | 165825 |
| 1781736000 | 35.51 | -1.11 | -3.03 | 36.43 | 36.49 | 35.33 | 113017 |
| 1781649600 | 36.62 | -0.07 | -0.19 | 36.76 | 37.02 | 36.34 | 88593 |
| 1781563200 | 36.69 | -0.76 | -2.03 | 37.41 | 37.5 | 36.59 | 63495 |
| 1781304000 | 37.45 | 0.25 | 0.67 | 37.41 | 37.63 | 37.27 | 64147 |
| 1781217600 | 37.2 | -0.62 | -1.64 | 38.09 | 38.09 | 37.1 | 97905 |
| 1781131200 | 37.82 | 0.39 | 1.04 | 37.62 | 38.42 | 37.495 | 110113 |
| 1781044800 | 37.43 | 0.92 | 2.52 | 36.75 | 37.855 | 36.75 | 71499 |
| 1780958400 | 36.51 | -0.03 | -0.08 | 36.79 | 36.875 | 36.3713 | 57741 |
| 1780699200 | 36.54 | 0.05 | 0.14 | 36.62 | 37.42 | 36.415 | 73949 |
| 1780612800 | 36.49 | 1.19 | 3.37 | 35.56 | 36.49 | 35 | 61616 |
| 1780526400 | 35.3 | -0.23 | -0.65 | 35.49 | 35.85 | 35.3 | 121342 |
| 1780440000 | 35.53 | 0.93 | 2.69 | 34.58 | 35.77 | 34.57 | 67806 |
| 1780353600 | 34.6 | -0.06 | -0.17 | 34.48 | 35.23 | 34.15 | 79003 |
| 1780094400 | 34.66 | -0.01 | -0.03 | 34.57 | 34.84 | 34.025 | 65470 |
| 1780008000 | 34.67 | -0.41 | -1.17 | 35.05 | 35.085 | 34.27 | 98871 |
| 1779921600 | 35.08 | 0.35 | 1.01 | 34.79 | 35.1 | 34.76 | 54494 |
| 1779835200 | 34.73 | 0.2 | 0.58 | 34.39 | 34.769 | 34.39 | 53457 |
| 1779489600 | 34.53 | 0.09 | 0.26 | 34.47 | 34.69 | 34.19 | 51318 |
| 1779403200 | 34.44 | 0.53 | 1.56 | 33.66 | 34.5 | 33.509999 | 33674 |
| 1779316800 | 33.91 | 0.36 | 1.07 | 33.45 | 33.91 | 33.38 | 63137 |
| 1779230400 | 33.549999 | 0 | 0.00 | 33.32 | 33.61 | 33.2032 | 79502 |
| 1779144000 | 33.549999 | 0.55 | 1.67 | 33.02 | 33.93 | 33.02 | 73400 |
| 1778884800 | 33 | -0.45 | -1.35 | 33.29 | 33.3301 | 32.64 | 91006 |
| 1778798400 | 33.45 | -0.47 | -1.39 | 33.91 | 34.36 | 33.45 | 36808 |
| 1778712000 | 33.92 | -0.51 | -1.48 | 34.24 | 34.62 | 33.65 | 45440 |
| 1778625600 | 34.43 | -0.01 | -0.03 | 34.68 | 35.06 | 34.06 | 66665 |
| 1778539200 | 34.44 | -0.75 | -2.13 | 35.19 | 35.265 | 34.02 | 66766 |
| 1778280000 | 35.19 | 0.99 | 2.89 | 34.18 | 35.43 | 34.15 | 51283 |
| 1778193600 | 34.2 | -0.01 | -0.03 | 34.42 | 34.46 | 33.715 | 60840 |
| 1778107200 | 34.21 | -0.1 | -0.29 | 34.45 | 34.56 | 34.2 | 43854 |
| 1778020800 | 34.31 | 0.15 | 0.44 | 34.3 | 34.47 | 34.03 | 50502 |
| 1777934400 | 34.16 | -0.26 | -0.76 | 34.21 | 34.73 | 34.01 | 57124 |
| 1777675200 | 34.42 | -0.01 | -0.03 | 34.6 | 34.74 | 34.16 | 52718 |
| 1777588800 | 34.43 | 0.35 | 1.03 | 34.01 | 34.6599 | 34 | 54309 |
| 1777502400 | 34.08 | -0.6 | -1.73 | 34.5 | 34.83 | 33.825 | 59128 |
| 1777416000 | 34.68 | 0.22 | 0.64 | 34.67 | 34.81 | 34.1 | 60657 |
| 1777329600 | 34.46 | -0.07 | -0.20 | 34.33 | 34.76 | 34.33 | 42260 |
| 1777070400 | 34.53 | 0.24 | 0.70 | 34.14 | 34.65 | 34.04 | 55074 |
| 1776984000 | 34.29 | 0.63 | 1.87 | 33.84 | 34.49 | 33.8 | 46163 |
| 1776897600 | 33.66 | -0.14 | -0.41 | 33.78 | 34.24 | 33.5 | 66214 |
| 1776811200 | 33.8 | -0.45 | -1.31 | 34.21 | 34.48 | 33.76 | 54821 |
| 1776724800 | 34.25 | -0.18 | -0.52 | 34.52 | 34.73 | 34.18 | 44772 |
| 1776465600 | 34.43 | 0.68 | 2.01 | 33.89 | 34.75 | 33.89 | 61802 |
| 1776379200 | 33.75 | 0.23 | 0.69 | 33.33 | 33.98 | 33.259999 | 73463 |
| 1776292800 | 33.52 | -0.57 | -1.67 | 33.31 | 33.6 | 33.14 | 60622 |
| 1776206400 | 34.09 | 0.34 | 1.01 | 33.64 | 34.09 | 33.49 | 83031 |
| 1776120000 | 33.75 | -0.12 | -0.35 | 33.83 | 33.98 | 33.259999 | 71758 |
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.
