Premium
FrontView Reit Inc (FVR)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.29 | 1.73652694611 | 16.7 | 17.42 | 15.08 | 175116 | 16.35694058 | CS |
| 4 | -1.035 | -5.74202496533 | 18.025 | 19.07 | 15.08 | 398166 | 17.77680243 | CS |
| 12 | -2.65 | -13.4928716904 | 19.64 | 19.75 | 15.08 | 235265 | 18.3578253 | CS |
| 26 | -1.26 | -6.90410958904 | 18.25 | 19.76 | 15.08 | 297576 | 18.54384806 | CS |
| 52 | -1.26 | -6.90410958904 | 18.25 | 19.76 | 15.08 | 297576 | 18.54384806 | CS |
| 156 | -1.26 | -6.90410958904 | 18.25 | 19.76 | 15.08 | 297576 | 18.54384806 | CS |
| 260 | -1.26 | -6.90410958904 | 18.25 | 19.76 | 15.08 | 297576 | 18.54384806 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732146000 | 18.36 | -0.26 | -1.40 | 18.6 | 18.7 | 18.24 | 121027 |
| 1732059600 | 18.62 | 0.1 | 0.54 | 18.4 | 18.62 | 18.31 | 55454 |
| 1731973200 | 18.52 | -0.08 | -0.43 | 18.57 | 18.73 | 18.04 | 128696 |
| 1731714000 | 18.6 | -0.45 | -2.36 | 18.85 | 19.04 | 18.58 | 73975 |
| 1731627600 | 19.05 | -0.01 | -0.05 | 19.06 | 19.38 | 18.7933 | 110764 |
| 1731541200 | 19.06 | -0.07 | -0.37 | 19.2 | 19.25 | 18.8 | 207632 |
| 1731454800 | 19.13 | 0.16 | 0.84 | 18.93 | 19.15 | 18.26 | 168388 |
| 1731368400 | 18.97 | 0.07 | 0.37 | 18.85 | 19.15 | 18.65 | 158706 |
| 1731109200 | 18.9 | 0.06 | 0.32 | 18.85 | 18.97 | 18.8 | 76678 |
| 1731022800 | 18.84 | 0.07 | 0.37 | 18.8 | 19.16 | 18.73 | 89172 |
| 1730936400 | 18.77 | -0.45 | -2.34 | 19.47 | 19.59 | 18.545 | 142315 |
| 1730850000 | 19.22 | 0.37 | 1.96 | 18.8 | 19.22 | 18.7 | 105447 |
| 1730763600 | 18.85 | 0.08 | 0.43 | 18.75 | 19.03 | 18.7 | 118011 |
| 1730500800 | 18.77 | 0.11 | 0.59 | 18.75 | 18.9 | 18.65 | 135041 |
| 1730414400 | 18.66 | -0.39 | -2.05 | 19.05 | 19.26 | 18.66 | 154663 |
| 1730328000 | 19.05 | 0.47 | 2.53 | 18.51 | 19.2 | 18.51 | 144612 |
| 1730241600 | 18.58 | -0.55 | -2.88 | 19.08 | 19.13 | 18.54 | 212746 |
| 1730155200 | 19.13 | -0.31 | -1.59 | 19.55 | 19.575 | 18.92 | 194448 |
| 1729896000 | 19.44 | -0.13 | -0.66 | 19.64 | 19.7 | 18.902 | 111404 |
| 1729809600 | 19.57 | -0.03 | -0.15 | 19.73 | 19.76 | 19.4 | 122969 |
| 1729723200 | 19.6 | 0.22 | 1.14 | 19.38 | 19.7 | 19.25 | 144705 |
| 1729636800 | 19.38 | 0.16 | 0.83 | 19.15 | 19.4 | 19.135 | 84884 |
| 1729550400 | 19.22 | -0.04 | -0.21 | 19.25 | 19.3 | 19.08 | 182156 |
| 1729291200 | 19.26 | 0.61 | 3.27 | 18.75 | 19.26 | 18.52 | 221384 |
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
