Premium
Ferrellgas Partners LP (PK) (FGPR)
USOTC
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 | 0.24 | 3.30578512397 | 7.26 | 7.59 | 6.445 | 4285 | 6.85444568 | CS |
| 4 | -0.65 | -7.9754601227 | 8.15 | 8.291 | 6.445 | 3878 | 7.69395069 | CS |
| 12 | -2.25 | -23.0769230769 | 9.75 | 10 | 6.445 | 2756 | 8.27577028 | CS |
| 26 | -4.83 | -39.1727493917 | 12.33 | 13 | 6.445 | 2186 | 9.41460602 | CS |
| 52 | 0.06 | 0.806451612903 | 7.44 | 18 | 6 | 4040 | 9.87062743 | CS |
| 156 | -8.8 | -53.9877300613 | 16.3 | 18.75 | 6 | 4492 | 9.77421344 | CS |
| 260 | 7.22 | 2578.57142857 | 0.28 | 25.34 | 0.14 | 36165 | 1.67672451 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735252020 | 7.01 | 0.54 | 8.35 | 6.45 | 7.2475 | 6.445 | 5398 |
| 1735078200 | 6.47 | -0.33 | -4.85 | 6.45 | 6.73 | 6.45 | 2163 |
| 1734992400 | 6.8 | -0.15 | -2.16 | 6.93 | 6.93 | 6.5 | 6155 |
| 1734733200 | 6.95 | -0.31 | -4.27 | 7.26 | 7.59 | 6.9 | 3422 |
| 1734646800 | 7.26 | -0.5 | -6.45 | 7.6 | 7.6 | 7.26 | 1769 |
| 1734560940 | 7.7606 | -0.06 | -0.76 | 7.6 | 7.82 | 7.5 | 2059 |
| 1734474360 | 7.82 | -0.01 | -0.13 | 7.85 | 7.85 | 7.8 | 1305 |
| 1734388140 | 7.83 | -0.03 | -0.38 | 7.84 | 7.91 | 7.83 | 2592 |
| 1734128940 | 7.86 | -0.17 | -2.15 | 8.01 | 8.0145 | 7.86 | 12471 |
| 1734042480 | 8.0325 | -0.02 | -0.28 | 8.01 | 8.0325 | 8.01 | 998 |
| 1733955900 | 8.055 | 0.05 | 0.69 | 8.03 | 8.1199999 | 8.01 | 2487 |
| 1733869200 | 8 | -0.02 | -0.25 | 8.01 | 8.03 | 8 | 2432 |
| 1733782800 | 8.02 | -0.09 | -1.16 | 8.01 | 8.1199999 | 8.01 | 2716 |
| 1733523600 | 8.1145 | 0.01 | 0.18 | 8.1199999 | 8.15 | 8.01 | 3448 |
| 1733437500 | 8.1 | 0.08 | 1.00 | 8.02 | 8.15 | 7.99 | 7810 |
| 1733350980 | 8.02 | -0.13 | -1.60 | 8.1275 | 8.15 | 8.02 | 5371 |
| 1733264700 | 8.15 | 0.02 | 0.25 | 8.1649999 | 8.291 | 8.1199999 | 2283 |
| 1733178180 | 8.13 | 0.01 | 0.12 | 8.15 | 8.15 | 8.1199999 | 4932 |
| 1732919340 | 8.1199999 | 0 | 0.00 | 8.1199999 | 8.1199999 | 8.1199999 | 0 |
| 1732746540 | 8.1199999 | -0.01 | -0.12 | 8.4 | 8.74 | 8.1199999 | 1998 |
| 1732660140 | 8.13 | -0.19 | -2.28 | 9 | 9 | 8.13 | 1385 |
| 1732573560 | 8.32 | 0.17 | 2.09 | 8.25 | 8.32 | 8.25 | 1364 |
| 1732314000 | 8.15 | -0.02 | -0.18 | 8.1649999 | 8.25 | 8.1199999 | 749 |
| 1732227900 | 8.1649999 | 0.04 | 0.55 | 8.1649999 | 8.1649999 | 8.1649999 | 182 |
| 1732141740 | 8.1199999 | -0.1 | -1.22 | 8.1199999 | 8.1199999 | 8.1199999 | 829 |
| 1732054800 | 8.22 | -0.03 | -0.36 | 8.22 | 8.22 | 8.22 | 286 |
| 1731968640 | 8.25 | -0.05 | -0.60 | 8.25 | 8.25 | 8.25 | 293 |
| 1731709260 | 8.3 | -0.04 | -0.48 | 8.32 | 8.34 | 8.22 | 2082 |
| 1731622800 | 8.34 | -0.08 | -0.95 | 8.4 | 8.4 | 8.32 | 1070 |
| 1731536760 | 8.42 | -0.28 | -3.22 | 8.42 | 8.42 | 8.42 | 318 |
| 1731450480 | 8.7 | 0.38 | 4.57 | 8.32 | 8.7 | 8.32 | 4357 |
| 1731363600 | 8.32 | -0.02 | -0.20 | 8.33 | 8.33 | 8.32 | 631 |
| 1731104400 | 8.3364999 | -0.31 | -3.62 | 8.3364999 | 8.3364999 | 8.32 | 2627 |
| 1731018540 | 8.65 | 0.3 | 3.59 | 8.32 | 8.65 | 8.32 | 460 |
| 1730931600 | 8.35 | 0 | 0.00 | 8.69 | 8.69 | 8.35 | 623 |
| 1730845680 | 8.35 | 0.03 | 0.36 | 8.35 | 8.35 | 8.35 | 718 |
| 1730755620 | 8.32 | 0 | 0.00 | 8.32 | 8.32 | 8.32 | 0 |
| 1730496420 | 8.32 | -0.12 | -1.45 | 8.32 | 8.335 | 8.32 | 1638 |
| 1730409780 | 8.4425 | 0.03 | 0.39 | 8.3375 | 8.4425 | 8.3375 | 623 |
| 1730323500 | 8.41 | -0.01 | -0.12 | 8.4 | 8.425 | 8.4 | 447 |
| 1730237280 | 8.42 | 0.02 | 0.18 | 8.44 | 8.44 | 8.42 | 736 |
| 1730150880 | 8.405 | 0 | 0.06 | 8.4 | 8.405 | 8.4 | 1342 |
| 1729891500 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 1460 |
| 1729805160 | 8.4 | -0.3 | -3.45 | 8.7 | 8.72 | 8.4 | 2099 |
| 1729718940 | 8.7 | -0.1 | -1.14 | 8.7 | 8.8 | 8.7 | 1713 |
| 1729632000 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1729545600 | 8.8 | 0 | 0.00 | 9 | 9 | 8.74 | 4648 |
| 1729286400 | 8.8 | 0.55 | 6.67 | 8.05 | 8.8 | 8.05 | 5070 |
| 1729200000 | 8.25 | -1.55 | -15.82 | 9.82 | 9.82 | 8 | 18437 |
| 1729113960 | 9.8 | 0.09 | 0.93 | 10 | 10 | 9.8 | 1522 |
| 1729027680 | 9.71 | -0.29 | -2.90 | 9.96 | 9.96 | 9.71 | 5998 |
| 1728941220 | 10 | 0.3 | 3.09 | 9.7 | 10 | 9.7 | 7342 |
| 1728681960 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1728595560 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 1086 |
| 1728508800 | 9.7 | -0.1 | -1.02 | 9.7 | 9.7 | 9.7 | 275 |
| 1728422580 | 9.8 | 0 | 0.00 | 9.8 | 9.825 | 9.8 | 2343 |
| 1728336000 | 9.8 | -0.03 | -0.28 | 9.8 | 9.8 | 9.8 | 1313 |
| 1728077220 | 9.8275 | 0.08 | 0.79 | 9.75 | 9.8275 | 9.75 | 946 |
| 1727990760 | 9.75 | 0 | 0.00 | 9.875 | 9.875 | 9.75 | 1047 |
| 1727904000 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 597 |
| 1727818140 | 9.75 | -0.02 | -0.20 | 9.75 | 9.75 | 9.75 | 1426 |
| 1727731380 | 9.77 | 0.02 | 0.21 | 9.75 | 9.77 | 9.75 | 3848 |
| 1727472000 | 9.75 | -0.09 | -0.91 | 9.98 | 10.34 | 9.75 | 3315 |
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
