Premium
Ferrellgas Partners LP (ID) (FGPR)
USOTC
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 | -1.05 | -4.41176470588 | 23.8 | 23.95 | 22.25 | 2122 | 23.33591781 | CS |
| 4 | -1.23 | -5.12927439533 | 23.98 | 24.5 | 22.02 | 2367 | 23.61080033 | CS |
| 12 | -4 | -14.953271028 | 26.75 | 27.29 | 21.3206 | 2454 | 24.61388107 | CS |
| 26 | 3.8 | 20.0527704485 | 18.95 | 27.29 | 18.01 | 4293 | 23.06194797 | CS |
| 52 | 12.24 | 116.460513796 | 10.51 | 27.29 | 10.01 | 5049 | 18.17140204 | CS |
| 156 | 15.22 | 202.124833997 | 7.53 | 27.29 | 5.6 | 4649 | 12.47718146 | CS |
| 260 | -0.7 | -2.98507462687 | 23.45 | 27.29 | 5.6 | 4630 | 13.17648154 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783632420 | 22.75 | -0.25 | -1.09 | 23 | 23 | 22.55 | 954 |
| 1783545840 | 23 | -0.67 | -2.82 | 23.65 | 23.6755 | 22.25 | 5190 |
| 1783459740 | 23.668 | -0.14 | -0.61 | 23.75 | 23.8 | 23.668 | 702 |
| 1783373340 | 23.8125 | -0.14 | -0.57 | 23.8 | 23.8125 | 23.75 | 601 |
| 1783027740 | 23.95 | 0.2 | 0.84 | 23.8 | 23.95 | 23.8 | 1993 |
| 1782941280 | 23.75 | -0.25 | -1.04 | 24.5 | 24.5 | 23.75 | 2748 |
| 1782854880 | 24 | 0 | 0.00 | 23.9 | 24 | 23.9 | 456 |
| 1782768300 | 24 | 0 | 0.00 | 24 | 24 | 24 | 1779 |
| 1782509280 | 24 | 0 | 0.00 | 24 | 24.25 | 22.02 | 2577 |
| 1782422460 | 24 | 1.65 | 7.38 | 22.5 | 24 | 22.5 | 8699 |
| 1782336000 | 22.35 | -0.88 | -3.79 | 22.75 | 22.75 | 22.35 | 1663 |
| 1782250140 | 23.23 | -0.27 | -1.15 | 22.6 | 23.23 | 22.5 | 603 |
| 1782163500 | 23.5 | 0 | 0.00 | 23.5 | 24 | 23.5 | 5359 |
| 1781818140 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1781731740 | 23.5 | -0.47 | -1.96 | 23.25 | 24.4 | 23.25 | 1679 |
| 1781645340 | 23.97 | 0.47 | 2.00 | 23.5 | 23.97 | 23.5 | 514 |
| 1781558940 | 23.5 | 0 | 0.00 | 23.45 | 23.5 | 23.45 | 616 |
| 1781299740 | 23.5 | -0.19 | -0.80 | 23.631 | 23.631 | 23.5 | 3788 |
| 1781213220 | 23.69 | -0.21 | -0.88 | 23.98 | 23.98 | 23.42 | 1277 |
| 1781126940 | 23.9 | 0 | 0.00 | 23.9 | 23.9 | 23.9 | 0 |
| 1781040540 | 23.9 | -0.04 | -0.16 | 23.9 | 23.9 | 23.9 | 150 |
| 1780954140 | 23.9374 | -0.13 | -0.56 | 23.95 | 23.95 | 23.9374 | 429 |
| 1780694940 | 24.0712 | -0.28 | -1.14 | 23.6 | 24.62 | 21.3206 | 9752 |
| 1780608540 | 24.35 | 0.23 | 0.95 | 24.37 | 24.37 | 24.35 | 773 |
| 1780522140 | 24.12 | -0.13 | -0.54 | 24.92 | 24.92 | 23.85 | 1917 |
| 1780435740 | 24.25 | 0 | 0.00 | 24.25 | 24.25 | 24.25 | 198 |
| 1780349340 | 24.25 | -0.16 | -0.66 | 24.25 | 24.25 | 24 | 2107 |
| 1780090080 | 24.41 | 0.41 | 1.71 | 24.4 | 24.5 | 24.4 | 884 |
| 1780003320 | 24 | 0 | 0.00 | 24 | 24.45 | 24 | 1180 |
| 1779917340 | 24 | -0.5 | -2.04 | 24.26 | 24.425 | 24 | 1501 |
| 1779830940 | 24.5 | -0.2 | -0.81 | 24.5 | 25 | 24.5 | 2514 |
| 1779484920 | 24.7 | 0.65 | 2.70 | 23.51 | 24.7 | 23.51 | 6706 |
| 1779398880 | 24.05 | 0.04 | 0.17 | 24 | 24.05 | 24 | 896 |
| 1779312300 | 24.01 | -0.23 | -0.96 | 24.01 | 24.01 | 24.01 | 1435 |
| 1779225660 | 24.2422 | 0.24 | 1.01 | 24.24 | 24.2422 | 24 | 1851 |
| 1779139740 | 24 | 0.2 | 0.84 | 23.81 | 24 | 23.81 | 849 |
| 1778880000 | 23.8 | -0.06 | -0.25 | 23.86 | 24.05 | 23.8 | 1398 |
| 1778793900 | 23.86 | 0.03 | 0.13 | 23.8 | 24.25 | 23.8 | 2417 |
| 1778707380 | 23.83 | 0.03 | 0.13 | 24.3426 | 24.3426 | 23.83 | 594 |
| 1778621340 | 23.8 | -0.99 | -3.99 | 24.76 | 24.88 | 23.76 | 4722 |
| 1778534940 | 24.7892 | 0.03 | 0.12 | 24.7892 | 24.7892 | 24.7892 | 208 |
| 1778275200 | 24.76 | 0 | 0.00 | 24.761291 | 24.78 | 24.76 | 1185 |
| 1778188800 | 24.76 | -0.31 | -1.24 | 25.1866 | 25.1866 | 24.76 | 5383 |
| 1778102520 | 25.07 | -0.38 | -1.49 | 25.26 | 25.6 | 25.06 | 6167 |
| 1778016000 | 25.45 | 0.34 | 1.35 | 25.25 | 25.45 | 25.05 | 3520 |
| 1777930140 | 25.11 | -0.2 | -0.77 | 26 | 26 | 25.11 | 1847 |
| 1777671000 | 25.3058 | -0.01 | -0.03 | 25.11 | 25.3058 | 25.11 | 1267 |
| 1777584540 | 25.313 | -0.59 | -2.27 | 26 | 26 | 25.11 | 4638 |
| 1777498140 | 25.9 | 0.07 | 0.27 | 25.81 | 25.9 | 25.81 | 619 |
| 1777411800 | 25.83 | 0.08 | 0.31 | 26.05 | 26.05 | 25.83 | 1744 |
| 1777325400 | 25.75 | -1.45 | -5.33 | 26.5 | 27.29 | 25.75 | 4411 |
| 1777065780 | 27.2 | 1.2 | 4.62 | 26.75 | 27.2 | 26.75 | 2093 |
| 1776979740 | 26 | -0.25 | -0.95 | 26.75 | 26.75 | 26 | 3883 |
| 1776893280 | 26.25 | 0 | 0.00 | 26.25 | 26.7478 | 26.25 | 3794 |
| 1776806940 | 26.25 | -0.29 | -1.09 | 27 | 27 | 26.25 | 4563 |
| 1776720540 | 26.54 | -0.46 | -1.70 | 27.17 | 27.2 | 26.54 | 1561 |
| 1776460800 | 27 | 0.33 | 1.24 | 27.17 | 27.17 | 27 | 2431 |
| 1776374940 | 26.6694 | -0.13 | -0.47 | 26.75 | 26.9 | 26.5518 | 3133 |
| 1776288360 | 26.796 | -0.2 | -0.76 | 27 | 27 | 26.7 | 1087 |
| 1776202140 | 27 | 0.5 | 1.89 | 26.98 | 27 | 26.98 | 1143 |
| 1776115740 | 26.5 | -0.51 | -1.89 | 27.06 | 27.06 | 26.5 | 4902 |
| 1775856000 | 27.01 | -0.13 | -0.48 | 27.2 | 27.2 | 27 | 3165 |
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.
