Premium
Ferrellgas Partners LP (PK) (FGPR)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -0.960384153661 | 8.33 | 8.7 | 8.22 | 1692 | 8.51711752 | CS |
| 4 | -0.75 | -8.33333333333 | 9 | 9 | 8.22 | 1533 | 8.51474895 | CS |
| 12 | -0.75 | -8.33333333333 | 9 | 10.89 | 8 | 1990 | 9.18010431 | CS |
| 26 | -7.01 | -45.9370904325 | 15.26 | 16.36 | 8 | 2781 | 10.83157203 | CS |
| 52 | 0.63 | 8.26771653543 | 7.62 | 18 | 6 | 4346 | 9.69271666 | CS |
| 156 | -14.75 | -64.1304347826 | 23 | 23.86 | 6 | 4515 | 10.07286134 | CS |
| 260 | 7.97 | 2846.42857143 | 0.28 | 25.34 | 0.14 | 36922 | 1.66566033 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727386200 | 9.84 | 0.34 | 3.58 | 9.84 | 9.84 | 9.84 | 388 |
| 1727299200 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1727212800 | 9.5 | 0 | 0.00 | 9.1 | 9.5 | 9.1 | 645 |
| 1727126940 | 9.5 | 0 | 0.00 | 9 | 9.5 | 9 | 1482 |
| 1726867200 | 9.5 | -0.2 | -2.06 | 9.8 | 9.8 | 8.5 | 1093 |
| 1726781220 | 9.7 | 0 | 0.00 | 9.781 | 9.781 | 9.7 | 722 |
| 1726694460 | 9.7 | -0.3 | -3.00 | 9.65 | 10 | 9.1 | 2949 |
| 1726608240 | 10 | -0.4 | -3.85 | 9.3 | 10 | 9.3 | 1328 |
| 1726521720 | 10.4 | -0.45 | -4.15 | 10.4 | 10.4 | 10.4 | 471 |
| 1726262940 | 10.85 | -0.04 | -0.37 | 9.25 | 10.85 | 9.25 | 560 |
| 1726176540 | 10.89 | 0.39 | 3.71 | 9.1 | 10.89 | 9.1 | 288 |
| 1726090140 | 10.5 | 0.5 | 5.00 | 9.1 | 10.5 | 9.1 | 687 |
| 1726003500 | 10 | 0.25 | 2.56 | 9 | 10 | 9 | 722 |
| 1725917220 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1725658020 | 9.75 | -0.01 | -0.10 | 9.76 | 9.76 | 9.5 | 2934 |
| 1725571440 | 9.76 | 0.01 | 0.10 | 9.75 | 10 | 9.75 | 821 |
| 1725485040 | 9.75 | 0.25 | 2.63 | 8.75 | 9.75 | 8.75 | 782 |
| 1725398880 | 9.5 | -0.48 | -4.81 | 9.96 | 10.1602 | 8.46 | 2087 |
| 1725053340 | 9.98 | 0.01 | 0.10 | 10.06 | 10.06 | 9.98 | 429 |
| 1724966400 | 9.97 | -0.28 | -2.73 | 10 | 10.3 | 9.97 | 2648 |
| 1724880360 | 10.25 | 0.32 | 3.22 | 10 | 10.5 | 10 | 931 |
| 1724794080 | 9.93 | -0.37 | -3.59 | 10.155 | 10.7 | 9.93 | 1095 |
| 1724707740 | 10.3 | 0.1 | 0.98 | 9 | 10.3 | 9 | 2232 |
| 1724448480 | 10.2 | -0.06 | -0.58 | 10 | 10.2 | 9.6 | 1582 |
| 1724362140 | 10.26 | -0.66 | -6.04 | 10.825 | 10.875 | 10.26 | 3962 |
| 1724275380 | 10.92 | -0.11 | -1.00 | 10.85 | 10.92 | 10.85 | 582 |
| 1724188800 | 11.03 | 0.03 | 0.27 | 11.03 | 11.03 | 10.95 | 908 |
| 1724102880 | 11 | -0.47 | -4.10 | 11.22 | 11.76 | 11 | 10283 |
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
