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 | -6.56 | -5.88551946887 | 111.46 | 112.285 | 104.85 | 531555 | 109.18164814 | CS |
| 4 | -8.95 | -7.8612209047 | 113.85 | 116.1 | 104.85 | 583067 | 111.42361891 | CS |
| 12 | -7.13 | -6.36436668749 | 112.03 | 118.09 | 104.85 | 618230 | 112.98916219 | CS |
| 26 | 3.8 | 3.75865479723 | 101.1 | 118.34 | 100.01 | 640393 | 112.83466008 | CS |
| 52 | 4.4 | 4.37810945274 | 100.5 | 118.34 | 95.975 | 624561 | 107.22236379 | CS |
| 156 | -30.26 | -22.3882805564 | 135.16 | 137.17 | 85.27 | 588551 | 104.37219608 | CS |
| 260 | -21.22 | -16.8252457977 | 126.12 | 140.51 | 64.11 | 627294 | 101.28071985 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736293200 | 104.9 | -1.64 | -1.54 | 106.88 | 107.18 | 104.39 | 868662 |
| 1736206800 | 106.54 | -3.09 | -2.82 | 108.9 | 109.3 | 106.45 | 589153 |
| 1735947600 | 109.63 | 0.68 | 0.62 | 108.95 | 110.32 | 108.855 | 423395 |
| 1735861200 | 108.95 | -3 | -2.68 | 110.95 | 111.045 | 108.565 | 550831 |
| 1735688400 | 111.95 | 1.03 | 0.93 | 111.46 | 112.285 | 110.83 | 544169 |
| 1735602000 | 110.92 | -0.51 | -0.46 | 111.03 | 111.24 | 109.56 | 379354 |
| 1735342800 | 111.43 | -1.36 | -1.21 | 112.74 | 112.995 | 111.05 | 381207 |
| 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 | 479807 |
| 1734738000 | 111.92 | 2.37 | 2.16 | 110.4 | 113.085 | 110.12 | 1824767 |
| 1734651600 | 109.55 | -0.38 | -0.35 | 110.56 | 111.82 | 109.5 | 1052904 |
| 1734565200 | 109.93 | -4.4 | -3.85 | 114.7 | 115.59 | 109.89 | 792861 |
| 1734478800 | 114.33 | -0.1 | -0.09 | 114.25 | 115.435 | 114.04 | 404229 |
| 1734392400 | 114.43 | 0.18 | 0.16 | 114 | 116.1 | 113.93 | 464309 |
| 1734133200 | 114.25 | 0.77 | 0.68 | 113.02 | 114.485 | 112.91 | 481372 |
| 1734046800 | 113.48 | 1.12 | 1.00 | 112.35 | 114.3499 | 112.29 | 446238 |
| 1733960400 | 112.36 | -0.4 | -0.35 | 112.76 | 113.64 | 112.29 | 448150 |
| 1733874000 | 112.76 | -1.45 | -1.27 | 113.58 | 113.875 | 111.84 | 687657 |
| 1733787600 | 114.21 | 0.32 | 0.28 | 113.79 | 114.49 | 113.1 | 708535 |
| 1733528400 | 113.89 | 0.28 | 0.25 | 114.02 | 114.315 | 113.42 | 308500 |
| 1733442000 | 113.61 | -0.15 | -0.13 | 113.103 | 113.78 | 112.77 | 392957 |
| 1733355600 | 113.76 | 0.07 | 0.06 | 113.47 | 113.78 | 112.99 | 609128 |
| 1733269200 | 113.69 | -0.56 | -0.49 | 114.34 | 114.71 | 113.43 | 591672 |
| 1733182800 | 114.25 | -2.4 | -2.06 | 116.06 | 116.145 | 113.74 | 596805 |
| 1732917840 | 116.65 | -0.88 | -0.75 | 117.6 | 118.09 | 116.61 | 345819 |
| 1732750800 | 117.53 | 1.63 | 1.41 | 116.49 | 118 | 116.49 | 466167 |
| 1732664400 | 115.9 | -0.08 | -0.07 | 115.68 | 116.21 | 115.15 | 654257 |
| 1732578000 | 115.98 | 1.12 | 0.98 | 114.86 | 116.58 | 114.86 | 935313 |
| 1732318800 | 114.86 | 0.46 | 0.40 | 114.48 | 115.2 | 114.43 | 506140 |
| 1732232400 | 114.4 | 1.25 | 1.10 | 113.39 | 114.57 | 112.98 | 460451 |
| 1732146000 | 113.15 | -0.09 | -0.08 | 112.55 | 113.83 | 112.36 | 578310 |
| 1732059600 | 113.24 | 0.71 | 0.63 | 112.235 | 113.33 | 111.75 | 319401 |
| 1731973200 | 112.53 | -1.01 | -0.89 | 111.07 | 112.825 | 110.97 | 682998 |
| 1731714000 | 113.54 | 0.17 | 0.15 | 113.61 | 114.23 | 112.26 | 2678035 |
| 1731627600 | 113.37 | -0.7 | -0.61 | 113.95 | 114.505 | 113.35 | 523461 |
| 1731541200 | 114.07 | 0.42 | 0.37 | 114.39 | 115.11 | 113.8 | 596142 |
| 1731454800 | 113.65 | -1.21 | -1.05 | 115.16 | 115.625 | 113.62 | 433993 |
| 1731368400 | 114.86 | 0.51 | 0.45 | 114.62 | 116.17 | 114.37 | 704124 |
| 1731109200 | 114.35 | 0.71 | 0.62 | 114.17 | 115.03 | 113.68 | 718576 |
| 1731022800 | 113.64 | 0.52 | 0.46 | 113.155 | 114.29 | 112.9 | 675111 |
| 1730936400 | 113.12 | -0.61 | -0.54 | 114.7 | 115.5 | 111.74 | 944647 |
| 1730850000 | 113.73 | 2.31 | 2.07 | 111.25 | 113.84 | 110.47 | 698914 |
| 1730763600 | 111.42 | 0.99 | 0.90 | 110.5 | 111.58 | 110.24 | 744980 |
| 1730500800 | 110.43 | -0.41 | -0.37 | 111.5 | 112.58 | 110.19 | 570865 |
| 1730414400 | 110.84 | -3.41 | -2.98 | 113.345 | 114.46 | 110.79 | 1348419 |
| 1730328000 | 114.25 | 1.4 | 1.24 | 113.165 | 114.74 | 113.165 | 710168 |
| 1730241600 | 112.85 | -0.39 | -0.34 | 113.41 | 113.7379 | 112.41 | 629413 |
| 1730155200 | 113.24 | 0.89 | 0.79 | 113.27 | 113.9175 | 113.115 | 355199 |
| 1729896000 | 112.35 | -1.57 | -1.38 | 114.79 | 114.79 | 112.31 | 496629 |
| 1729809600 | 113.92 | -0.51 | -0.45 | 114.7 | 115.35 | 113.79 | 425310 |
| 1729723200 | 114.43 | 0.07 | 0.06 | 114.33 | 115.29 | 113.96 | 414755 |
| 1729636800 | 114.36 | 1.14 | 1.01 | 112.69 | 114.62 | 112.69 | 413773 |
| 1729550400 | 113.22 | -1.12 | -0.98 | 113.33 | 113.925 | 112.72 | 645214 |
| 1729291200 | 114.34 | 1 | 0.88 | 113.29 | 114.56 | 112.7 | 430299 |
| 1729204800 | 113.34 | -0.16 | -0.14 | 113.11 | 113.54 | 112.6024 | 365977 |
| 1729118400 | 113.5 | 0.32 | 0.28 | 113.06 | 114.03 | 113.06 | 422821 |
| 1729032000 | 113.18 | 1.65 | 1.48 | 112.03 | 114.175 | 111.89 | 511385 |
| 1728945600 | 111.53 | 0.08 | 0.07 | 111.28 | 112.06 | 110.6501 | 460518 |
| 1728686400 | 111.45 | 1.04 | 0.94 | 110.86 | 111.61 | 110.76 | 393639 |
| 1728600000 | 110.41 | -1.18 | -1.06 | 111.55 | 111.66 | 110.06 | 672538 |
| 1728513600 | 111.59 | 1.94 | 1.77 | 109.77 | 111.895 | 109.77 | 563575 |
| 1728427200 | 109.65 | -0.61 | -0.55 | 110.29 | 110.325 | 109.41 | 563167 |
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
