Premium
Farmland Partners Inc (FPI)
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 | -0.85 | -6.85483870968 | 12.4 | 12.47 | 11.45 | 776783 | 11.76573841 | CS |
| 4 | -0.05 | -0.431034482759 | 11.6 | 12.87 | 11.3986 | 389873 | 11.87148564 | CS |
| 12 | -0.72 | -5.86797066015 | 12.27 | 12.87 | 11.1501 | 358095 | 11.87776324 | CS |
| 26 | 1.34 | 13.124387855 | 10.21 | 12.87 | 10.02 | 341272 | 11.59306716 | CS |
| 52 | 0.05 | 0.434782608696 | 11.5 | 12.87 | 9.7 | 328310 | 11.23856467 | CS |
| 156 | -0.67 | -5.48281505728 | 12.22 | 16.43 | 9.44 | 422188 | 12.31334754 | CS |
| 260 | 5.24 | 83.0427892235 | 6.31 | 16.43 | 5.02 | 350057 | 11.81674916 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741045200 | 11.64 | -0.09 | -0.77 | 11.67 | 11.88 | 11.62 | 485356 |
| 1740786000 | 11.73 | 0.12 | 1.03 | 11.61 | 11.77 | 11.61 | 398559 |
| 1740699600 | 11.61 | 0.1 | 0.87 | 11.51 | 11.6275 | 11.46 | 342488 |
| 1740613200 | 11.51 | -0.2 | -1.71 | 11.74 | 11.74 | 11.48 | 434353 |
| 1740526800 | 11.71 | -0.19 | -1.60 | 11.85 | 11.89 | 11.47 | 973614 |
| 1740440400 | 11.9 | -0.53 | -4.26 | 12.4 | 12.47 | 11.72 | 1734903 |
| 1740181200 | 12.43 | -0.08 | -0.64 | 12.58 | 12.62 | 12.4 | 437020 |
| 1740094800 | 12.51 | 0.87 | 7.47 | 12.06 | 12.87 | 11.86 | 740456 |
| 1740008400 | 11.64 | -0.1 | -0.85 | 11.66 | 11.82 | 11.64 | 230883 |
| 1739922000 | 11.74 | -0.07 | -0.59 | 11.8 | 11.94 | 11.71 | 229199 |
| 1739576400 | 11.81 | -0.03 | -0.25 | 11.88 | 11.89 | 11.79 | 251364 |
| 1739490000 | 11.84 | 0.09 | 0.77 | 11.89 | 11.89 | 11.7 | 176457 |
| 1739403600 | 11.75 | 0.02 | 0.17 | 11.61 | 11.76 | 11.5323 | 189442 |
| 1739317200 | 11.73 | -0.11 | -0.93 | 11.68 | 11.83 | 11.66 | 135735 |
| 1739230800 | 11.84 | 0.04 | 0.34 | 11.81 | 11.88 | 11.73 | 134413 |
| 1738971600 | 11.8 | -0.03 | -0.25 | 11.76 | 11.81 | 11.67 | 144101 |
| 1738885200 | 11.83 | 0.03 | 0.25 | 11.85 | 11.865 | 11.74 | 143596 |
| 1738798800 | 11.8 | 0.19 | 1.64 | 11.63 | 11.84 | 11.575 | 265372 |
| 1738712400 | 11.61 | 0.02 | 0.17 | 11.5 | 11.665 | 11.3986 | 195717 |
| 1738626000 | 11.59 | -0.08 | -0.69 | 11.6 | 11.74 | 11.44 | 235079 |
| 1738366800 | 11.67 | -0.04 | -0.34 | 11.71 | 11.74 | 11.61 | 226457 |
| 1738280400 | 11.71 | 0.08 | 0.69 | 11.72 | 11.815 | 11.645 | 177328 |
| 1738194000 | 11.63 | -0.03 | -0.26 | 11.62 | 11.665 | 11.46 | 173040 |
| 1738107600 | 11.66 | -0.03 | -0.26 | 11.66 | 11.84 | 11.61 | 171115 |
| 1738021200 | 11.69 | 0.18 | 1.56 | 11.53 | 11.77 | 11.53 | 246905 |
| 1737762000 | 11.51 | 0.08 | 0.70 | 11.34 | 11.53 | 11.34 | 170048 |
| 1737675600 | 11.43 | 0 | 0.00 | 11.43 | 11.43 | 11.43 | 0 |
| 1737589200 | 11.43 | -0.36 | -3.05 | 11.71 | 11.73 | 11.41 | 245345 |
| 1737502800 | 11.79 | 0.08 | 0.68 | 11.765 | 11.86 | 11.735 | 315340 |
| 1737157200 | 11.71 | -0.11 | -0.93 | 11.88 | 11.9 | 11.7 | 219890 |
| 1737070800 | 11.82 | 0.05 | 0.42 | 11.72 | 11.845 | 11.37 | 182646 |
| 1736984400 | 11.77 | 0.23 | 1.99 | 11.74 | 11.83 | 11.6797 | 245092 |
| 1736898000 | 11.54 | 0.14 | 1.23 | 11.42 | 11.57 | 11.4 | 185652 |
| 1736811600 | 11.4 | -0.01 | -0.09 | 11.35 | 11.42 | 11.225 | 211234 |
| 1736552400 | 11.41 | -0.36 | -3.06 | 11.75 | 11.76 | 11.33 | 267964 |
| 1736379600 | 11.77 | 0.14 | 1.20 | 11.845 | 11.99 | 11.665 | 445468 |
| 1736293200 | 11.63 | 0.09 | 0.78 | 11.6 | 11.715 | 11.55 | 416056 |
| 1736206800 | 11.54 | -0.34 | -2.86 | 11.855 | 11.855 | 11.54 | 323528 |
| 1735947600 | 11.88 | 0.12 | 1.02 | 11.83 | 11.94 | 11.815 | 202762 |
| 1735861200 | 11.76 | 0 | 0.00 | 11.69 | 11.83 | 11.69 | 315649 |
| 1735688400 | 11.76 | 0.09 | 0.77 | 11.67 | 11.81 | 11.67 | 332231 |
| 1735602000 | 11.67 | 0.1 | 0.86 | 11.57 | 11.7 | 11.49 | 328604 |
| 1735342800 | 11.57 | -0.11 | -0.94 | 11.6 | 11.71 | 11.5 | 284522 |
| 1735256400 | 11.68 | 0.13 | 1.13 | 11.5 | 11.685 | 11.46 | 274422 |
| 1735077840 | 11.55 | 0.31 | 2.76 | 11.16 | 11.56 | 11.16 | 355715 |
| 1734997200 | 11.24 | -1.08 | -8.77 | 11.31 | 11.4 | 11.1501 | 812391 |
| 1734738000 | 12.32 | 0.22 | 1.82 | 12.06 | 12.39 | 12.04 | 1106487 |
| 1734651600 | 12.1 | -0.04 | -0.33 | 12.2536 | 12.2951 | 12.085 | 592371 |
| 1734565200 | 12.14 | -0.48 | -3.80 | 12.69 | 12.78 | 12.075 | 524040 |
| 1734478800 | 12.62 | 0.36 | 2.94 | 12.33 | 12.64 | 12.27 | 480210 |
| 1734392400 | 12.26 | -0.38 | -3.01 | 12.64 | 12.64 | 12.25 | 553870 |
| 1734133200 | 12.64 | 0.45 | 3.69 | 12.63 | 12.77 | 12.51 | 464339 |
| 1734046800 | 12.19 | -0.08 | -0.65 | 12.25 | 12.37 | 12.19 | 207027 |
| 1733960400 | 12.27 | -0.07 | -0.57 | 12.33 | 12.39 | 12.215 | 192180 |
| 1733874000 | 12.34 | 0.16 | 1.31 | 12.13 | 12.3895 | 12.095 | 170742 |
| 1733787600 | 12.18 | -0.05 | -0.41 | 12.27 | 12.29 | 12.08 | 213460 |
| 1733528400 | 12.23 | -0.12 | -0.97 | 12.29 | 12.4 | 12.17 | 155896 |
| 1733442000 | 12.35 | 0.13 | 1.06 | 12.23 | 12.35 | 12.19 | 178302 |
| 1733355600 | 12.22 | -0.28 | -2.24 | 12.51 | 12.54 | 12.2 | 398642 |
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
