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 | -0.36 | -2.03389830508 | 17.7 | 18.24 | 17.265 | 83032 | 17.50638639 | CS |
| 4 | 0.5 | 2.96912114014 | 16.84 | 18.24 | 16.635 | 90104 | 17.54793276 | CS |
| 12 | -1.86 | -9.6875 | 19.2 | 19.72 | 15.08 | 229124 | 18.04501893 | CS |
| 26 | -0.91 | -4.98630136986 | 18.25 | 19.76 | 15.08 | 254772 | 18.43814453 | CS |
| 52 | -0.91 | -4.98630136986 | 18.25 | 19.76 | 15.08 | 254772 | 18.43814453 | CS |
| 156 | -0.91 | -4.98630136986 | 18.25 | 19.76 | 15.08 | 254772 | 18.43814453 | CS |
| 260 | -0.91 | -4.98630136986 | 18.25 | 19.76 | 15.08 | 254772 | 18.43814453 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740094800 | 17.48 | 0 | 0.00 | 17.39 | 17.665 | 17.35 | 91696 |
| 1740008400 | 17.48 | -0.08 | -0.46 | 17.42 | 17.64 | 17.39 | 77961 |
| 1739922000 | 17.56 | 0.07 | 0.40 | 18.24 | 18.24 | 17.265 | 101985 |
| 1739576400 | 17.49 | -0.18 | -1.02 | 17.7 | 17.98 | 17.44 | 60486 |
| 1739490000 | 17.67 | -0.1 | -0.56 | 17.85 | 18.24 | 17.59 | 96407 |
| 1739403600 | 17.77 | -0.11 | -0.62 | 17.79 | 17.93 | 17.65 | 67471 |
| 1739317200 | 17.88 | 0.35 | 2.00 | 17.49 | 17.92 | 17.45 | 50274 |
| 1739230800 | 17.53 | -0.15 | -0.85 | 17.7 | 17.8064 | 17.485 | 47815 |
| 1738971600 | 17.68 | -0.15 | -0.84 | 17.96 | 17.96 | 17.37 | 62499 |
| 1738885200 | 17.83 | -0.03 | -0.17 | 17.84 | 17.98 | 17.78 | 58266 |
| 1738798800 | 17.86 | 0.17 | 0.96 | 17.73 | 18.01 | 17.23 | 100598 |
| 1738712400 | 17.69 | 0.56 | 3.27 | 17.08 | 17.77 | 17.04 | 114753 |
| 1738626000 | 17.13 | -0.11 | -0.64 | 17 | 17.16 | 16.82 | 90454 |
| 1738366800 | 17.24 | -0.12 | -0.69 | 17.42 | 17.53 | 17.12 | 83349 |
| 1738280400 | 17.36 | 0.04 | 0.23 | 17.46 | 17.75 | 17.3 | 93264 |
| 1738194000 | 17.32 | -0.41 | -2.31 | 17.74 | 17.74 | 17.19 | 83180 |
| 1738107600 | 17.73 | 0.18 | 1.03 | 17.35 | 17.84 | 17.35 | 259579 |
| 1738021200 | 17.55 | 0.71 | 4.22 | 16.91 | 17.56 | 16.635 | 104385 |
| 1737762000 | 16.84 | -0.43 | -2.49 | 16.84 | 17.18 | 16.649999 | 70712 |
| 1737675600 | 17.27 | 0 | 0.00 | 17.27 | 17.27 | 17.27 | 0 |
| 1737589200 | 17.27 | -0.88 | -4.85 | 18.28 | 18.28 | 17.25 | 213250 |
| 1737502800 | 18.15 | 1.16 | 6.83 | 17.09 | 18.17 | 16.68 | 241997 |
| 1737157200 | 16.99 | -0.16 | -0.93 | 16.35 | 17.65 | 16.35 | 313054 |
| 1737070800 | 17.15 | 0.37 | 2.21 | 16.75 | 17.17 | 16.6528 | 125594 |
| 1736984400 | 16.78 | -0.05 | -0.30 | 17.18 | 17.42 | 16.77 | 102480 |
| 1736898000 | 16.83 | 0.81 | 5.06 | 16.02 | 16.895 | 15.94 | 158033 |
| 1736811600 | 16.02 | 0.27 | 1.71 | 15.08 | 16.04 | 15.08 | 293943 |
| 1736552400 | 15.75 | -1.24 | -7.30 | 16.85 | 16.85 | 15.6 | 196787 |
| 1736379600 | 16.99 | -0.05 | -0.29 | 17.01 | 17.17 | 16.64 | 645851 |
| 1736293200 | 17.04 | -0.58 | -3.29 | 17.62 | 17.69 | 16.62 | 404946 |
| 1736206800 | 17.62 | -0.27 | -1.51 | 18.13 | 18.19 | 17.62 | 297613 |
| 1735947600 | 17.89 | -0.06 | -0.33 | 18 | 18.05 | 17.785 | 178646 |
| 1735861200 | 17.95 | -0.18 | -0.99 | 18.45 | 18.45 | 17.885 | 101139 |
| 1735688400 | 18.13 | 0.18 | 1.00 | 17.97 | 18.36 | 17.91 | 432580 |
| 1735602000 | 17.95 | -0.25 | -1.37 | 18.1 | 18.18 | 17.8 | 118633 |
| 1735342800 | 18.2 | -0.67 | -3.55 | 18.88 | 19.99 | 18.13 | 280840 |
| 1735256400 | 18.87 | 0 | 0.00 | 18.7 | 18.94 | 18.7 | 199145 |
| 1735077840 | 18.87 | 0.31 | 1.67 | 18.47 | 18.99 | 18.26 | 64492 |
| 1734997200 | 18.56 | 0.33 | 1.81 | 18.18 | 19.1 | 17.97 | 122230 |
| 1734738000 | 18.23 | 0.11 | 0.61 | 18 | 18.64 | 17.8 | 3054437 |
| 1734651600 | 18.12 | -0.37 | -2.00 | 18.43 | 18.56 | 18.05 | 311865 |
| 1734565200 | 18.49 | -0.63 | -3.29 | 19.71 | 19.71 | 18.42 | 322419 |
| 1734478800 | 19.12 | 0.12 | 0.63 | 18.98 | 19.25 | 18.9 | 324735 |
| 1734392400 | 19 | 0.16 | 0.85 | 18.9 | 19.1 | 18.37 | 397543 |
| 1734133200 | 18.84 | -0.25 | -1.31 | 18.77 | 19.14 | 18.56 | 307670 |
| 1734046800 | 19.09 | -0.51 | -2.60 | 19.7 | 19.7 | 18.965 | 123139 |
| 1733960400 | 19.6 | 0.13 | 0.67 | 19.53 | 19.62 | 19.3 | 61604 |
| 1733874000 | 19.47 | 0 | 0.00 | 19.43 | 19.52 | 19.04 | 196820 |
| 1733787600 | 19.47 | 0.22 | 1.14 | 19.35 | 19.67 | 19.07 | 261075 |
| 1733528400 | 19.25 | 0.01 | 0.05 | 19.2 | 19.44 | 19.11 | 180728 |
| 1733442000 | 19.24 | -0.16 | -0.82 | 19.45 | 19.49 | 19.17 | 111595 |
| 1733355600 | 19.4 | -0.18 | -0.92 | 19.6 | 19.6125 | 19.29 | 117897 |
| 1733269200 | 19.58 | -0.01 | -0.05 | 19.59 | 19.72 | 19.5 | 144266 |
| 1733182800 | 19.59 | 0.2 | 1.03 | 19.4 | 19.7 | 19.3 | 162241 |
| 1732917840 | 19.39 | 0.15 | 0.78 | 19.2 | 19.55 | 19.19 | 106620 |
| 1732750800 | 19.24 | 0.48 | 2.56 | 18.74 | 19.265 | 18.7 | 293735 |
| 1732664400 | 18.76 | -0.13 | -0.69 | 18.87 | 19.12 | 18.76 | 116754 |
| 1732578000 | 18.89 | 0.18 | 0.96 | 18.71 | 19.1 | 18.66 | 153408 |
| 1732318800 | 18.71 | 0 | 0.00 | 18.95 | 19.05 | 18.43 | 104993 |
| 1732232400 | 18.71 | 0.35 | 1.91 | 18.35 | 18.81 | 18.27 | 115276 |
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
