Premium
Federal Realty Investment Trust (FRT)
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 | -3.61 | -3.55594956659 | 101.52 | 102.53 | 94.58 | 938731 | 97.09486168 | CS |
| 4 | -7.09 | -6.75238095238 | 105 | 106.58 | 94.58 | 773156 | 101.95095073 | CS |
| 12 | -13.57 | -12.1725870111 | 111.48 | 113.13 | 94.58 | 704622 | 105.5431521 | CS |
| 26 | -19.3 | -16.4661718283 | 117.21 | 118.09 | 94.58 | 698040 | 109.82989411 | CS |
| 52 | -1.21 | -1.2207425343 | 99.12 | 118.34 | 94.58 | 629674 | 108.079076 | CS |
| 156 | -17.98 | -15.5147122271 | 115.89 | 128.13 | 85.27 | 600940 | 103.34371802 | CS |
| 260 | 11.23 | 12.9556991232 | 86.68 | 140.51 | 64.11 | 632874 | 100.77954951 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742251200 | 97.91 | 1.75 | 1.82 | 96.14 | 98.18 | 96.14 | 605505 |
| 1741992000 | 96.16 | 1.46 | 1.54 | 95.23 | 96.25 | 94.67 | 1053311 |
| 1741905600 | 94.7 | -2.42 | -2.49 | 96.87 | 97.665 | 94.58 | 1091988 |
| 1741819200 | 97.12 | -1.16 | -1.18 | 98.11 | 98.9 | 96.78 | 767257 |
| 1741732800 | 98.28 | -1.45 | -1.45 | 99.74 | 100.57 | 97.51 | 767498 |
| 1741646400 | 99.73 | -1.58 | -1.56 | 101.52 | 102.53 | 99.04 | 1013602 |
| 1741390800 | 101.31 | 0.38 | 0.38 | 101.22 | 102.17 | 100.3456 | 630730 |
| 1741304400 | 100.93 | -2.61 | -2.52 | 102.72 | 102.855 | 100.84 | 651445 |
| 1741218000 | 103.54 | 0.52 | 0.50 | 102.4 | 104.01 | 101.805 | 692487 |
| 1741131600 | 103.02 | -2.46 | -2.33 | 105.5 | 106.11 | 102.97 | 700255 |
| 1741045200 | 105.48 | 0.06 | 0.06 | 105.19 | 106.4 | 104.68 | 726847 |
| 1740786000 | 105.42 | 1.41 | 1.36 | 105.06 | 105.68 | 103.93 | 974424 |
| 1740699600 | 104.01 | -1.03 | -0.98 | 104.82 | 105.35 | 103.65 | 683878 |
| 1740613200 | 105.04 | -0.57 | -0.54 | 105.82 | 106.485 | 104.8 | 480425 |
| 1740526800 | 105.61 | -0.02 | -0.02 | 105.45 | 106.58 | 105.44 | 506911 |
| 1740440400 | 105.63 | 1.38 | 1.32 | 104.62 | 106.01 | 104.2 | 642360 |
| 1740181200 | 104.25 | -0.28 | -0.27 | 104.7 | 105.01 | 103.65 | 620877 |
| 1740094800 | 104.53 | -0.48 | -0.46 | 104.5 | 105.2 | 103.88 | 535989 |
| 1740008400 | 105.01 | 0.3 | 0.29 | 104.14 | 105.75 | 104.14 | 722221 |
| 1739922000 | 104.71 | -0.32 | -0.30 | 105 | 105.205 | 103.66 | 1427450 |
| 1739576400 | 105.03 | -6.79 | -6.07 | 110.35 | 111.66 | 104.74 | 1771953 |
| 1739490000 | 111.82 | 1.27 | 1.15 | 110.5 | 111.82 | 110.19 | 884298 |
| 1739403600 | 110.55 | -0.42 | -0.38 | 109.52 | 110.65 | 109.03 | 706915 |
| 1739317200 | 110.97 | 1.17 | 1.07 | 108.99 | 110.97 | 108.99 | 575367 |
| 1739230800 | 109.8 | -1.18 | -1.06 | 111 | 111.32 | 109.45 | 553228 |
| 1738971600 | 110.98 | 0.26 | 0.23 | 110.06 | 111.545 | 110.06 | 721096 |
| 1738885200 | 110.72 | 0.79 | 0.72 | 110.65 | 110.93 | 109.3 | 697307 |
| 1738798800 | 109.93 | 1.8 | 1.66 | 109.34 | 110.11 | 108.08 | 649542 |
| 1738712400 | 108.13 | -0.1 | -0.09 | 107.32 | 108.4925 | 107.295 | 518868 |
| 1738626000 | 108.23 | -0.4 | -0.37 | 107.51 | 108.9 | 106.78 | 631947 |
| 1738366800 | 108.63 | 0.34 | 0.31 | 108.2 | 109.594 | 108.06 | 2369642 |
| 1738280400 | 108.29 | 1.11 | 1.04 | 108.4 | 109.13 | 107.29 | 470405 |
| 1738194000 | 107.18 | -1.53 | -1.41 | 108.98 | 109.24 | 106.995 | 594927 |
| 1738107600 | 108.71 | -1.23 | -1.12 | 109.44 | 110.99 | 108.48 | 506521 |
| 1738021200 | 109.94 | 3.4 | 3.19 | 107.59 | 110.13 | 107.5 | 775325 |
| 1737762000 | 106.54 | 2.07 | 1.98 | 105.04 | 106.64 | 104.54 | 525265 |
| 1737675600 | 104.47 | 0 | 0.00 | 104.47 | 104.47 | 104.47 | 0 |
| 1737589200 | 104.47 | -1.88 | -1.77 | 105.61 | 105.97 | 104.09 | 593496 |
| 1737502800 | 106.35 | 0.96 | 0.91 | 105.57 | 106.71 | 105.47 | 626138 |
| 1737157200 | 105.39 | 0 | 0.00 | 105.63 | 106.18 | 105.145 | 545820 |
| 1737070800 | 105.39 | 1.37 | 1.32 | 104.17 | 105.42 | 103.8 | 405083 |
| 1736984400 | 104.02 | 0.05 | 0.05 | 106.25 | 106.35 | 103.53 | 708902 |
| 1736898000 | 103.97 | 0.75 | 0.73 | 103.3 | 104 | 102.49 | 712623 |
| 1736811600 | 103.22 | 1.57 | 1.54 | 101.65 | 103.34 | 100.8 | 729627 |
| 1736552400 | 101.65 | -2.91 | -2.78 | 102.89 | 103.57 | 101.5 | 698096 |
| 1736379600 | 104.56 | -0.34 | -0.32 | 105.47 | 105.47 | 103.63 | 659416 |
| 1736293200 | 104.9 | -1.64 | -1.54 | 106.73 | 107.18 | 104.39 | 875794 |
| 1736206800 | 106.54 | -3.09 | -2.82 | 109.03 | 109.7 | 106.45 | 594076 |
| 1735947600 | 109.63 | 0.68 | 0.62 | 109.24 | 110.32 | 108.855 | 429045 |
| 1735861200 | 108.95 | -3 | -2.68 | 111.03 | 111.045 | 108.565 | 558928 |
| 1735688400 | 111.95 | 1.03 | 0.93 | 111.46 | 112.285 | 110.83 | 544169 |
| 1735602000 | 110.92 | -0.51 | -0.46 | 110.8 | 111.24 | 109.56 | 382658 |
| 1735342800 | 111.43 | -1.36 | -1.21 | 112.22 | 112.995 | 111.05 | 383317 |
| 1735256400 | 112.79 | 0.06 | 0.05 | 112.12 | 113.13 | 111.51 | 269552 |
| 1735077840 | 112.73 | 0.6 | 0.54 | 112.77 | 112.9 | 111.76 | 210073 |
| 1734997200 | 112.13 | 0.21 | 0.19 | 111.48 | 112.35 | 111.02 | 480194 |
| 1734738000 | 111.92 | 2.37 | 2.16 | 109.79 | 113.085 | 109.79 | 1825022 |
| 1734651600 | 109.55 | -0.38 | -0.35 | 110 | 111.82 | 109.5 | 1062618 |
| 1734565200 | 109.93 | -4.4 | -3.85 | 114.33 | 115.59 | 109.89 | 797365 |
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
