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 | -0.51 | -4.8067860509 | 10.61 | 10.83 | 9.66 | 488492 | 10.15293611 | CS |
| 4 | -0.68 | -6.30797773655 | 10.78 | 11.23 | 9.66 | 331200 | 10.71351596 | CS |
| 12 | -1.78 | -14.9831649832 | 11.88 | 12.87 | 9.66 | 368616 | 11.30362736 | CS |
| 26 | -0.55 | -5.16431924883 | 10.65 | 12.87 | 9.66 | 357806 | 11.64628108 | CS |
| 52 | -0.35 | -3.34928229665 | 10.45 | 12.87 | 9.66 | 337576 | 11.22442834 | CS |
| 156 | -4.89 | -32.6217478319 | 14.99 | 16.43 | 9.44 | 411749 | 12.18232385 | CS |
| 260 | 3.7 | 57.8125 | 6.4 | 16.43 | 5.7115 | 354457 | 11.87329004 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744411200 | 10.06 | 0.26 | 2.65 | 9.75 | 10.07 | 9.6649999 | 382167 |
| 1744324800 | 9.8 | -0.46 | -4.48 | 10.07 | 10.305 | 9.66 | 461474 |
| 1744238400 | 10.26 | 0.4 | 4.06 | 9.75 | 10.4 | 9.72 | 584520 |
| 1744152000 | 9.86 | -0.35 | -3.43 | 10.46 | 10.46 | 9.765 | 383140 |
| 1744065600 | 10.21 | -0.37 | -3.50 | 10.41 | 10.7 | 10.141 | 588515 |
| 1743806400 | 10.58 | -0.3 | -2.76 | 10.61 | 10.83 | 10.38 | 418111 |
| 1743720000 | 10.88 | -0.17 | -1.54 | 10.91 | 11.18 | 10.77 | 385002 |
| 1743633600 | 11.05 | -0.09 | -0.81 | 11.07 | 11.1 | 10.94 | 236309 |
| 1743547200 | 11.14 | -0.01 | -0.09 | 11.06 | 11.16 | 10.94 | 280411 |
| 1743460800 | 11.15 | -0.02 | -0.18 | 11.15 | 11.23 | 11.07 | 354896 |
| 1743201600 | 11.17 | 0.01 | 0.09 | 11.16 | 11.17 | 11.05 | 197242 |
| 1743115200 | 11.16 | 0.1 | 0.90 | 11.03 | 11.19 | 11.03 | 199450 |
| 1743028800 | 11.06 | 0.01 | 0.09 | 11.06 | 11.0878 | 10.97 | 185744 |
| 1742942400 | 11.05 | -0.02 | -0.18 | 11.04 | 11.1 | 10.94 | 341836 |
| 1742856000 | 11.07 | 0.12 | 1.10 | 11.03 | 11.09 | 10.95 | 305880 |
| 1742596800 | 10.95 | -0.1 | -0.90 | 10.95 | 11.03 | 10.8 | 502244 |
| 1742510400 | 11.05 | 0.05 | 0.45 | 10.94 | 11.05 | 10.9 | 232775 |
| 1742424000 | 11 | -0.05 | -0.45 | 11.06 | 11.07 | 10.82 | 255796 |
| 1742337600 | 11.05 | 0 | 0.00 | 11.04 | 11.14 | 10.98 | 283401 |
| 1742251200 | 11.05 | 0.14 | 1.28 | 10.88 | 11.07 | 10.88 | 305420 |
| 1741992000 | 10.91 | 0.19 | 1.77 | 10.78 | 10.925 | 10.72 | 303961 |
| 1741905600 | 10.72 | -0.22 | -2.01 | 11.01 | 11.01 | 10.66 | 386280 |
| 1741819200 | 10.94 | 0.03 | 0.27 | 10.94 | 11.06 | 10.77 | 511380 |
| 1741732800 | 10.91 | -0.11 | -1.00 | 11.04 | 11.09 | 10.85 | 1394081 |
| 1741646400 | 11.02 | -0.13 | -1.17 | 11.17 | 11.29 | 10.96 | 593869 |
| 1741390800 | 11.15 | 0.05 | 0.45 | 11.1 | 11.275 | 11.07 | 453922 |
| 1741304400 | 11.1 | -0.26 | -2.29 | 11.24 | 11.27 | 11.05 | 374356 |
| 1741218000 | 11.36 | -0.19 | -1.65 | 11.45 | 11.52 | 11.25 | 347968 |
| 1741131600 | 11.55 | -0.09 | -0.77 | 11.5 | 11.665 | 11.48 | 475572 |
| 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 |
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
