Premium
FrontView Reit Inc (FVR)
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 | -0.41 | -2.05 | 20 | 20 | 18.66 | 242432 | 19.44814587 | CS |
| 4 | 1.81 | 10.1799775028 | 17.78 | 20 | 17.24 | 175198 | 18.9214399 | CS |
| 12 | 4.11 | 26.5503875969 | 15.48 | 20 | 15.01 | 131443 | 17.98429224 | CS |
| 26 | 4.42 | 29.1364535267 | 15.17 | 20 | 14.57 | 144144 | 16.85861681 | CS |
| 52 | 7.99 | 68.8793103448 | 11.6 | 20 | 11.19 | 159009 | 14.88283709 | CS |
| 156 | 1.34 | 7.34246575342 | 18.25 | 20 | 10.61 | 192700 | 15.427038 | CS |
| 260 | 1.34 | 7.34246575342 | 18.25 | 20 | 10.61 | 192700 | 15.427038 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 19.59 | 0.45 | 2.35 | 19.21 | 19.83 | 18.69 | 437098 |
| 1781736000 | 19.14 | -0.26 | -1.34 | 19.4 | 19.525 | 18.66 | 215085 |
| 1781649600 | 19.4 | -0.13 | -0.67 | 19.6 | 19.84 | 19.25 | 167069 |
| 1781563200 | 19.53 | -0.34 | -1.71 | 20 | 20 | 19.34 | 150476 |
| 1781304000 | 19.87 | 0.3 | 1.53 | 19.73 | 19.97 | 19.61 | 179708 |
| 1781217600 | 19.57 | -0.05 | -0.25 | 19.98 | 19.98 | 19.56 | 130537 |
| 1781131200 | 19.62 | 0.15 | 0.77 | 19.6 | 19.79 | 19.34 | 199617 |
| 1781044800 | 19.47 | 0.48 | 2.53 | 19.41 | 19.8999 | 19.195 | 204763 |
| 1780958400 | 18.99 | 0.17 | 0.90 | 18.92 | 19.16 | 18.67 | 143913 |
| 1780699200 | 18.82 | 0.49 | 2.67 | 18.33 | 18.95 | 18.19 | 196349 |
| 1780612800 | 18.33 | 0.43 | 2.40 | 17.93 | 18.38 | 17.88 | 253547 |
| 1780526400 | 17.9 | -0.35 | -1.92 | 18.11 | 18.445 | 17.81 | 118932 |
| 1780440000 | 18.25 | 0.32 | 1.78 | 17.91 | 18.38 | 17.712 | 199490 |
| 1780353600 | 17.93 | 0.19 | 1.07 | 17.69 | 18.13 | 17.69 | 231267 |
| 1780094400 | 17.74 | 0 | 0.00 | 17.59 | 17.87 | 17.435 | 100685 |
| 1780008000 | 17.74 | 0.12 | 0.68 | 17.24 | 17.94 | 17.24 | 70005 |
| 1779921600 | 17.62 | -0.27 | -1.51 | 17.88 | 18.31 | 17.58 | 42150 |
| 1779835200 | 17.89 | 0.1 | 0.56 | 17.78 | 18.18 | 17.72 | 112868 |
| 1779489600 | 17.79 | 0.06 | 0.34 | 17.01 | 17.96 | 17.01 | 99183 |
| 1779403200 | 17.73 | 0.03 | 0.17 | 17.69 | 18.18 | 17.3599 | 107072 |
| 1779316800 | 17.7 | 0.1 | 0.57 | 17.49 | 17.92 | 17.49 | 66734 |
| 1779230400 | 17.6 | 0.1 | 0.57 | 17.34 | 17.77 | 17.2816 | 77322 |
| 1779144000 | 17.5 | 0.13 | 0.75 | 17.48 | 17.7899 | 17.2 | 57347 |
| 1778884800 | 17.37 | -0.33 | -1.86 | 17.46 | 17.87 | 17.31 | 61521 |
| 1778798400 | 17.7 | -0.14 | -0.78 | 17.97 | 18 | 17.6 | 63323 |
| 1778712000 | 17.84 | -0.35 | -1.92 | 18.01 | 18.155 | 17.7701 | 161063 |
| 1778625600 | 18.19 | 0 | 0.00 | 18.05 | 18.33 | 17.83 | 212568 |
| 1778539200 | 18.19 | 0.02 | 0.11 | 18.27 | 18.43 | 18.11 | 58589 |
| 1778280000 | 18.17 | -0.09 | -0.49 | 18.13 | 18.49 | 17.9325 | 120338 |
| 1778193600 | 18.26 | 0.77 | 4.40 | 17.86 | 18.48 | 17 | 272504 |
| 1778107200 | 17.49 | -0.12 | -0.68 | 17.77 | 17.86 | 17.2 | 195509 |
| 1778020800 | 17.61 | 0.15 | 0.86 | 17.64 | 17.86 | 17.44 | 129547 |
| 1777934400 | 17.46 | -0.54 | -3.00 | 17.86 | 18.095 | 17.45 | 100487 |
| 1777675200 | 18 | 0.3 | 1.69 | 17.82 | 18 | 17.6 | 111041 |
| 1777588800 | 17.7 | -0.04 | -0.23 | 17.61 | 17.97 | 17.59 | 74589 |
| 1777502400 | 17.74 | -0.02 | -0.11 | 17.52 | 17.9 | 17.46 | 97211 |
| 1777416000 | 17.76 | 0.4 | 2.30 | 17.5 | 17.76 | 17.32 | 66926 |
| 1777329600 | 17.36 | -0.35 | -1.98 | 17.59 | 17.905 | 17.35 | 64212 |
| 1777070400 | 17.71 | 0.33 | 1.90 | 17.3 | 17.72 | 17.13 | 161977 |
| 1776984000 | 17.38 | 0.23 | 1.34 | 17.21 | 17.68 | 17.16 | 152444 |
| 1776897600 | 17.15 | -0.33 | -1.89 | 17.48 | 17.64 | 17.01 | 55488 |
| 1776811200 | 17.48 | 0.05 | 0.29 | 17.51 | 17.92 | 17.32 | 209696 |
| 1776724800 | 17.43 | 0.17 | 0.98 | 17.24 | 17.5 | 16.73 | 137894 |
| 1776465600 | 17.26 | 0.33 | 1.95 | 17.07 | 17.64 | 16.91 | 288203 |
| 1776379200 | 16.93 | 0.05 | 0.30 | 16.76 | 16.93 | 16.76 | 52152 |
| 1776292800 | 16.88 | -0.18 | -1.06 | 16.95 | 17.22 | 16.82 | 75807 |
| 1776206400 | 17.06 | 0.25 | 1.49 | 16.69 | 17.47 | 16.64 | 119805 |
| 1776120000 | 16.81 | 0.33 | 2.00 | 16.44 | 16.83 | 16.239999 | 90126 |
| 1775860800 | 16.48 | -0.04 | -0.24 | 16.41 | 16.739999 | 16.32 | 112487 |
| 1775774400 | 16.52 | 0.3 | 1.85 | 16.05 | 16.559999 | 15.99 | 78674 |
| 1775688000 | 16.219999 | 0.17 | 1.06 | 16.5 | 16.579999 | 16.045 | 108324 |
| 1775601600 | 16.05 | 0.2 | 1.26 | 15.76 | 16.129999 | 15.47 | 65827 |
| 1775515200 | 15.85 | 0.32 | 2.06 | 15.61 | 15.89 | 15.4 | 91905 |
| 1775169600 | 15.53 | 0.08 | 0.52 | 15.22 | 15.5393 | 15.205 | 36733 |
| 1775083200 | 15.45 | -0.02 | -0.13 | 15.41 | 15.55 | 15.33 | 56125 |
| 1774996800 | 15.47 | 0.23 | 1.51 | 15.46 | 15.57 | 15.07 | 132149 |
| 1774910400 | 15.24 | -0.03 | -0.20 | 15.48 | 15.6199 | 15.01 | 115805 |
| 1774651200 | 15.27 | -0.2 | -1.29 | 15.38 | 15.49 | 15.2 | 62029 |
| 1774564800 | 15.47 | -0.03 | -0.19 | 15.32 | 15.62 | 15.24 | 75103 |
| 1774478400 | 15.5 | -0.11 | -0.70 | 15.86 | 15.86 | 15.19 | 144176 |
| 1774392000 | 15.61 | -0.25 | -1.58 | 15.76 | 15.945 | 15.5 | 74659 |
| 1774305600 | 15.86 | 0.42 | 2.72 | 15.91 | 16.09 | 15.62 | 101367 |
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.
