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 | -0.47 | -1.42337976984 | 33.02 | 33.59 | 32.39 | 44516 | 32.827034 | CS |
| 4 | -3.44 | -9.55821061406 | 35.99 | 36.5085 | 31.585 | 59614 | 33.78561926 | CS |
| 12 | -4.07 | -11.1141452758 | 36.62 | 37.885 | 31.585 | 51222 | 35.44604301 | CS |
| 26 | -7.31 | -18.339187155 | 39.86 | 42.3899 | 31.585 | 47423 | 37.17805611 | CS |
| 52 | -3.48 | -9.65861781848 | 36.03 | 42.3899 | 31.585 | 49431 | 37.91895534 | CS |
| 156 | -21.27 | -39.5206243032 | 53.82 | 54.86 | 31.585 | 43883 | 39.1234726 | CS |
| 260 | 4.58 | 16.3746871648 | 27.97 | 56.22 | 23.49 | 45620 | 38.2774039 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 32.549999 | -0.05 | -0.15 | 32.5 | 32.63 | 32.119999 | 33550 |
| 1745534400 | 32.6 | -0.31 | -0.94 | 32.83 | 33.299999 | 32.510399 | 40869 |
| 1745448000 | 32.909999 | -0.18 | -0.54 | 33.24 | 33.405 | 32.689999 | 45165 |
| 1745361600 | 33.09 | 0.37 | 1.13 | 33.119999 | 33.59 | 32.6544 | 41390 |
| 1745275200 | 32.72 | -0.4 | -1.21 | 33.02 | 33.075 | 32.39 | 50285 |
| 1744929600 | 33.119999 | 0.38 | 1.16 | 32.729999 | 33.509999 | 32.729999 | 46454 |
| 1744843200 | 32.74 | -0.26 | -0.79 | 33.04 | 33.36 | 32.58 | 54084 |
| 1744756800 | 33 | -0.39 | -1.17 | 32.83 | 33.259999 | 32.665 | 39299 |
| 1744670400 | 33.39 | 0.54 | 1.64 | 32.939999 | 33.69 | 32.5 | 63865 |
| 1744411200 | 32.85 | 0.53 | 1.64 | 32.35 | 33.18 | 31.585 | 70412 |
| 1744324800 | 32.32 | -1.2 | -3.58 | 33.02 | 33.549999 | 31.92 | 71219 |
| 1744238400 | 33.52 | 1.31 | 4.07 | 31.92 | 33.93 | 31.63 | 90975 |
| 1744152000 | 32.21 | -0.84 | -2.54 | 33.45 | 33.77 | 32 | 70543 |
| 1744065600 | 33.049999 | -1.23 | -3.59 | 33.68 | 34.39 | 32.35 | 96085 |
| 1743806400 | 34.28 | -1.4 | -3.92 | 35.43 | 35.43 | 34.22 | 66139 |
| 1743720000 | 35.68 | -0.74 | -2.03 | 35.96 | 36.21 | 35.22 | 65376 |
| 1743633600 | 36.42 | 0.07 | 0.19 | 36.25 | 36.42 | 35.99 | 41404 |
| 1743547200 | 36.35 | 0.28 | 0.78 | 36.18 | 36.5 | 35.76 | 55798 |
| 1743460800 | 36.07 | 0.03 | 0.08 | 35.93 | 36.5085 | 35.73 | 89697 |
| 1743201600 | 36.04 | 0.16 | 0.45 | 35.99 | 36.12 | 35.65 | 34178 |
| 1743115200 | 35.88 | -0.06 | -0.17 | 36.06 | 36.29 | 35.7401 | 39809 |
| 1743028800 | 35.94 | 0.47 | 1.33 | 35.6 | 36.01 | 35.45 | 34624 |
| 1742942400 | 35.47 | -0.68 | -1.88 | 36.1 | 36.1 | 35.21 | 39802 |
| 1742856000 | 36.15 | 0.36 | 1.01 | 36.08 | 36.34 | 35.915 | 36278 |
| 1742596800 | 35.79 | -0.17 | -0.47 | 35.7 | 35.91 | 35.231 | 125181 |
| 1742510400 | 35.96 | -0.1 | -0.28 | 35.92 | 36.17 | 35.775 | 40770 |
| 1742424000 | 36.06 | -0.21 | -0.58 | 36.19 | 36.48 | 35.57 | 47812 |
| 1742337600 | 36.27 | 0.17 | 0.47 | 35.97 | 36.32 | 35.93 | 37946 |
| 1742251200 | 36.1 | -0.03 | -0.08 | 36.2 | 36.5509 | 35.98 | 39772 |
| 1741992000 | 36.13 | 0.39 | 1.09 | 36.35 | 36.35 | 35.72 | 27720 |
| 1741905600 | 35.74 | -0.52 | -1.43 | 36.4 | 36.56 | 35.715 | 48870 |
| 1741819200 | 36.26 | -0.59 | -1.60 | 36.82 | 36.82 | 35.9655 | 50666 |
| 1741732800 | 36.85 | -0.42 | -1.13 | 37.41 | 37.41 | 36.4 | 62200 |
| 1741646400 | 37.27 | 0.22 | 0.59 | 37.22 | 37.6 | 36.69 | 68679 |
| 1741390800 | 37.05 | 0.97 | 2.69 | 36.23 | 37.09 | 35.97 | 83889 |
| 1741304400 | 36.08 | -0.41 | -1.12 | 36.37 | 36.405 | 35.81 | 47653 |
| 1741218000 | 36.49 | 0.02 | 0.05 | 36.24 | 37 | 36.07 | 49436 |
| 1741131600 | 36.47 | -0.28 | -0.76 | 36.73 | 37.4329 | 36.46 | 82748 |
| 1741045200 | 36.75 | -0.7 | -1.87 | 36.7 | 37.885 | 36.405 | 64112 |
| 1740786000 | 37.45 | 0.6 | 1.63 | 36.98 | 37.52 | 36.85 | 58631 |
| 1740699600 | 36.85 | 0.05 | 0.14 | 36.63 | 37.1 | 36.455 | 42276 |
| 1740613200 | 36.8 | -0.17 | -0.46 | 36.87 | 36.905 | 36.4 | 36338 |
| 1740526800 | 36.97 | 0.85 | 2.35 | 36.2 | 37.05 | 36.07 | 78615 |
| 1740440400 | 36.12 | 0.33 | 0.92 | 35.95 | 36.4469 | 35.8 | 59167 |
| 1740181200 | 35.79 | -0.23 | -0.64 | 36.33 | 36.3367 | 35.665 | 58187 |
| 1740094800 | 36.02 | 0.06 | 0.17 | 35.88 | 36.23 | 35.76 | 45698 |
| 1740008400 | 35.96 | -0.48 | -1.32 | 36.35 | 36.48 | 35.95 | 58635 |
| 1739922000 | 36.44 | 0.1 | 0.28 | 36.22 | 36.65 | 36.2 | 41264 |
| 1739576400 | 36.34 | -0.9 | -2.42 | 37.24 | 37.5 | 36.27 | 40392 |
| 1739490000 | 37.24 | 0.38 | 1.03 | 36.95 | 37.46 | 36.88 | 26850 |
| 1739403600 | 36.86 | -0.09 | -0.24 | 36.55 | 37.09 | 36.48 | 28209 |
| 1739317200 | 36.95 | 0.53 | 1.46 | 36.26 | 36.95 | 36.26 | 28169 |
| 1739230800 | 36.42 | -0.41 | -1.11 | 37.25 | 37.25 | 36.39 | 39851 |
| 1738971600 | 36.83 | -0.24 | -0.65 | 37.21 | 37.21 | 36.42 | 33502 |
| 1738885200 | 37.07 | -0.01 | -0.03 | 37.33 | 37.335 | 36.9175 | 23069 |
| 1738798800 | 37.08 | 0.08 | 0.22 | 37.23 | 37.36 | 37.025 | 33047 |
| 1738712400 | 37 | 0.42 | 1.15 | 36.42 | 37.09 | 36.28 | 35515 |
| 1738626000 | 36.58 | 0.06 | 0.16 | 36.16 | 36.73 | 36 | 42565 |
| 1738366800 | 36.52 | -0.25 | -0.68 | 36.62 | 36.9758 | 36.16 | 61241 |
| 1738280400 | 36.77 | 0.3 | 0.82 | 36.76 | 36.9999 | 36.47 | 52142 |
| 1738194000 | 36.47 | -0.42 | -1.14 | 36.8 | 37.13 | 36.31 | 32361 |
| 1738107600 | 36.89 | -0.15 | -0.40 | 37.26 | 37.26 | 36.8 | 27966 |
| 1738021200 | 37.04 | 0.42 | 1.15 | 36.75 | 37.54 | 36.75 | 43583 |
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
