Premium
Farmland Partners Inc (FPI)
NYSE
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 | 0.01 | 0.104384133612 | 9.58 | 9.79 | 9.52 | 399566 | 9.60488238 | CS |
| 4 | -0.62 | -6.07247796278 | 10.21 | 10.295 | 9.52 | 508464 | 9.76145187 | CS |
| 12 | -2.14 | -18.2438192668 | 11.73 | 11.84 | 9.52 | 389137 | 10.30475824 | CS |
| 26 | -0.36 | -3.61809045226 | 9.95 | 13.225 | 9.52 | 483637 | 11.18877852 | CS |
| 52 | -1.82 | -15.9509202454 | 11.41 | 13.225 | 9.365 | 463310 | 10.7760429 | CS |
| 156 | -2.71 | -22.0325203252 | 12.3 | 13.27 | 9.365 | 398436 | 11.08201077 | CS |
| 260 | -2.61 | -21.393442623 | 12.2 | 16.43 | 9.365 | 416413 | 11.81995518 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783464000 | 9.58 | 0.06 | 0.63 | 9.68 | 9.71 | 9.52 | 482558 |
| 1783377600 | 9.52 | -0.19 | -1.96 | 9.65 | 9.67 | 9.52 | 464029 |
| 1783032000 | 9.71 | 0.05 | 0.52 | 9.76 | 9.7899999 | 9.6541 | 309524 |
| 1782945600 | 9.66 | -0.02 | -0.21 | 9.58 | 9.72 | 9.58 | 342153 |
| 1782859200 | 9.68 | -0.09 | -0.92 | 9.75 | 9.795 | 9.585825 | 643343 |
| 1782772800 | 9.77 | -0.14 | -1.41 | 9.8699999 | 9.895 | 9.77 | 651057 |
| 1782513600 | 9.91 | 0.31 | 3.23 | 9.64 | 9.92 | 9.64 | 1268463 |
| 1782427200 | 9.6 | -0.12 | -1.23 | 9.77 | 9.8 | 9.59 | 470987 |
| 1782340800 | 9.72 | -0.11 | -1.12 | 9.8 | 9.905 | 9.72 | 507733 |
| 1782254400 | 9.83 | 0.13 | 1.34 | 9.72 | 9.86 | 9.71 | 364465 |
| 1782168000 | 9.7 | -0.06 | -0.61 | 9.75 | 9.775 | 9.69 | 346738 |
| 1781822400 | 9.76 | 0.07 | 0.72 | 9.7 | 9.7899999 | 9.66 | 412102 |
| 1781736000 | 9.69 | -0.11 | -1.12 | 9.7899999 | 9.82 | 9.61 | 507403 |
| 1781649600 | 9.8 | 0.04 | 0.41 | 9.8 | 9.93 | 9.6649999 | 492138 |
| 1781563200 | 9.76 | -0.22 | -2.20 | 10.1 | 10.1 | 9.75 | 518105 |
| 1781304000 | 9.98 | 0.09 | 0.91 | 9.95 | 10.0357 | 9.94 | 358658 |
| 1781217600 | 9.89 | -0.02 | -0.20 | 9.95 | 9.9999 | 9.86 | 407626 |
| 1781131200 | 9.91 | -0.36 | -3.51 | 10.21 | 10.295 | 9.89 | 605266 |
| 1781044800 | 10.27 | 0.14 | 1.38 | 10.2 | 10.42 | 10.17 | 367600 |
| 1780958400 | 10.13 | -0.2 | -1.94 | 10.4 | 10.49 | 10.13 | 379703 |
| 1780699200 | 10.33 | 0.05 | 0.49 | 10.25 | 10.485 | 10.25 | 364354 |
| 1780612800 | 10.28 | -0.03 | -0.29 | 10.31 | 10.42 | 10.21 | 348991 |
| 1780526400 | 10.31 | -0.07 | -0.67 | 10.34 | 10.39 | 10.27 | 364898 |
| 1780440000 | 10.38 | 0.08 | 0.78 | 10.29 | 10.43 | 10.2806 | 303116 |
| 1780353600 | 10.3 | 0.03 | 0.29 | 10.22 | 10.33 | 10.22 | 396149 |
| 1780094400 | 10.27 | -0.14 | -1.34 | 10.4 | 10.415 | 10.27 | 397405 |
| 1780008000 | 10.41 | -0.04 | -0.38 | 10.41 | 10.4993 | 10.41 | 330501 |
| 1779921600 | 10.45 | 0.01 | 0.10 | 10.47 | 10.565 | 10.45 | 276460 |
| 1779835200 | 10.44 | 0.01 | 0.10 | 10.45 | 10.615 | 10.42 | 368663 |
| 1779489600 | 10.43 | -0.04 | -0.38 | 10.52 | 10.57 | 10.38 | 249149 |
| 1779403200 | 10.47 | 0.04 | 0.38 | 10.43 | 10.515 | 10.345 | 252986 |
| 1779316800 | 10.43 | 0.24 | 2.36 | 10.22 | 10.485 | 10.22 | 352795 |
| 1779230400 | 10.19 | -0.2 | -1.92 | 10.38 | 10.38 | 10.19 | 320054 |
| 1779144000 | 10.39 | 0.23 | 2.26 | 10.22 | 10.425 | 10.2141 | 326127 |
| 1778884800 | 10.16 | -0.19 | -1.84 | 10.27 | 10.27 | 10.135 | 413713 |
| 1778798400 | 10.35 | -0.05 | -0.48 | 10.47 | 10.5051 | 10.3 | 338611 |
| 1778712000 | 10.4 | 0 | 0.00 | 10.35 | 10.42 | 10.285 | 434396 |
| 1778625600 | 10.4 | -0.02 | -0.19 | 10.39 | 10.5 | 10.335 | 289756 |
| 1778539200 | 10.42 | -0.16 | -1.51 | 10.56 | 10.62 | 10.355 | 384349 |
| 1778280000 | 10.58 | 0 | 0.00 | 10.62 | 10.65 | 10.57 | 276197 |
| 1778193600 | 10.58 | -0.1 | -0.94 | 10.67 | 10.8 | 10.57 | 356681 |
| 1778107200 | 10.68 | 0.11 | 1.04 | 10.62 | 10.76 | 10.6 | 327408 |
| 1778020800 | 10.57 | 0.04 | 0.38 | 10.53 | 10.6599 | 10.52 | 357602 |
| 1777934400 | 10.53 | -0.18 | -1.68 | 10.62 | 10.755 | 10.49 | 343821 |
| 1777675200 | 10.71 | -0.04 | -0.37 | 10.78 | 10.885 | 10.57 | 592437 |
| 1777588800 | 10.75 | -0.73 | -6.36 | 11.37 | 11.455 | 10.74 | 631996 |
| 1777502400 | 11.48 | -0.06 | -0.52 | 11.52 | 11.57 | 11.35 | 374860 |
| 1777416000 | 11.54 | -0.13 | -1.11 | 11.68 | 11.7 | 11.54 | 281871 |
| 1777329600 | 11.67 | -0.04 | -0.34 | 11.71 | 11.83 | 11.66 | 223115 |
| 1777070400 | 11.71 | 0.11 | 0.95 | 11.65 | 11.73 | 11.57 | 264141 |
| 1776984000 | 11.6 | 0.08 | 0.69 | 11.51 | 11.66 | 11.51 | 146248 |
| 1776897600 | 11.52 | -0.05 | -0.43 | 11.64 | 11.6999 | 11.51 | 169578 |
| 1776811200 | 11.57 | -0.19 | -1.62 | 11.75 | 11.75 | 11.535 | 304279 |
| 1776724800 | 11.76 | -0.03 | -0.25 | 11.68 | 11.8207 | 11.67 | 234302 |
| 1776465600 | 11.79 | 0.25 | 2.17 | 11.62 | 11.8 | 11.59 | 298530 |
| 1776379200 | 11.54 | 0.01 | 0.09 | 11.5 | 11.6106 | 11.485 | 259856 |
| 1776292800 | 11.53 | -0.25 | -2.12 | 11.73 | 11.84 | 11.505 | 325786 |
| 1776206400 | 11.78 | 0.09 | 0.77 | 11.73 | 11.87 | 11.69 | 256535 |
| 1776120000 | 11.69 | -0.06 | -0.51 | 11.7 | 11.705 | 11.5435 | 303337 |
| 1775860800 | 11.75 | 0.02 | 0.17 | 11.79 | 11.82 | 11.675 | 357917 |
| 1775774400 | 11.73 | 0.11 | 0.95 | 11.62 | 11.85 | 11.56 | 410484 |
| 1775688000 | 11.62 | 0.08 | 0.69 | 11.75 | 11.77 | 11.53 | 288890 |
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.
