Marchés français ouverture 8 h 47 min

Franklin Street Properties Corp. (FSP)

NYSE American - NYSE American Prix différé. Devise en USD
Ajouter à la liste dynamique
1,9500+0,0100 (+0,52 %)
À la clôture : 04:00PM EDT
1,9500 0,00 (0,00 %)
Échanges après Bourse : 04:07PM EDT
Durée:
08 mai 2023 - 08 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 mai 20241,93001,95001,91001,95001,9500328 599
07 mai 20241,93001,96001,92001,94001,9400325 500
06 mai 20241,94001,95001,90001,93001,9300247 200
03 mai 20241,92001,95001,90001,93001,9300214 700
02 mai 20241,91001,91001,87001,89001,8900228 300
01 mai 20241,85001,97001,85001,91001,9100396 300
30 avr. 20241,94001,96001,86001,86001,8600342 500
29 avr. 20241,99002,04001,94001,95001,9500387 000
26 avr. 20242,00002,03001,97002,00002,0000207 800
25 avr. 20242,02002,03001,95002,00002,0000286 700
24 avr. 20242,05002,07002,02002,04002,0400217 600
23 avr. 20241,89002,07001,89002,07002,0700520 800
22 avr. 20241,88001,92001,87001,87001,8700387 400
19 avr. 20241,85001,90001,85001,88001,8800333 000
18 avr. 20241,91001,93001,86001,86001,8600277 900
18 avr. 20240.01 Dividende
17 avr. 20241,94001,95001,89001,90001,8900452 300
16 avr. 20241,98001,98001,93001,93001,9198289 300
15 avr. 20242,08002,08001,97001,97001,9596477 600
12 avr. 20242,07002,14002,02002,09002,0790390 300
11 avr. 20242,12002,12002,08002,09002,0790295 400
10 avr. 20242,15002,15002,08002,10002,0889569 900
09 avr. 20242,15002,19002,15002,19002,1785477 600
08 avr. 20242,13002,16002,12002,16002,1486469 200
05 avr. 20242,11002,15002,09002,10002,0889259 700
04 avr. 20242,17002,20002,10002,12002,1088337 400
03 avr. 20242,13002,17002,12002,14002,1287218 000
02 avr. 20242,19002,19002,12002,14002,1287324 500
01 avr. 20242,26002,28002,20002,22002,2083321 500
28 mars 20242,26002,31002,25002,27002,2581359 800
27 mars 20242,20002,26002,19002,26002,2481771 500
26 mars 20242,19002,21002,18002,18002,1685541 700
25 mars 20242,21002,22002,18002,19002,1785404 600
22 mars 20242,30002,30002,17002,20002,1884357 700
21 mars 20242,21002,28002,17002,28002,2680692 200
20 mars 20242,17002,18002,13002,18002,16851 185 800
19 mars 20242,12002,18002,10002,17002,1586765 700
18 mars 20242,17002,18002,14002,15002,1387225 900
15 mars 20242,17002,21002,13002,17002,1586869 500
14 mars 20242,22002,23002,17002,19002,1785428 600
13 mars 20242,23002,25002,20002,21002,1984339 600
12 mars 20242,27002,28002,19002,21002,1984318 400
11 mars 20242,28002,29002,25002,26002,2481285 200
08 mars 20242,32002,33002,26002,29002,2779371 400
07 mars 20242,33002,36002,29002,29002,2779470 000
06 mars 20242,34002,37002,29002,33002,3177344 400
05 mars 20242,35002,38002,29002,30002,2879635 400
04 mars 20242,36002,38002,30002,38002,3675434 100
01 mars 20242,38002,40002,32002,38002,3675687 200
29 févr. 20242,35002,40002,29002,37002,35751 174 500
28 févr. 20242,39002,39002,30002,31002,2978705 600
27 févr. 20242,29002,47002,26002,40002,38741 724 600
26 févr. 20242,32002,34002,22002,26002,2481507 100
23 févr. 20242,32002,37002,31002,35002,3376417 700
22 févr. 20242,37002,37002,31002,31002,2978226 200
21 févr. 20242,36002,38002,32002,38002,3675277 600
20 févr. 20242,36002,38002,33002,38002,3675257 700
16 févr. 20242,34002,40002,34002,36002,3476732 300
15 févr. 20242,23002,37002,23002,36002,3476803 900
14 févr. 20242,26002,31002,26002,29002,2779274 400
13 févr. 20242,20002,29002,17002,28002,2680841 700
12 févr. 20242,30002,37002,29002,31002,2978570 200
09 févr. 20242,31002,35002,27002,32002,3078345 700
08 févr. 20242,35002,39002,30002,32002,3078795 600
07 févr. 20242,37002,39002,30002,37002,3575458 500
06 févr. 20242,44002,44002,35002,38002,3675637 600
05 févr. 20242,45002,45002,38002,45002,4371505 000
02 févr. 20242,46002,48002,42002,46002,4471579 700
01 févr. 20242,46002,51002,39002,48002,4669563 500
31 janv. 20242,48002,52002,42002,46002,4471871 400
30 janv. 20242,48002,50002,43002,46002,4471343 900
29 janv. 20242,44002,51002,44002,49002,4769377 000
26 janv. 20242,49002,49002,45002,46002,4471382 200
25 janv. 20242,47002,50002,46002,46002,4471281 500
25 janv. 20240.01 Dividende
24 janv. 20242,51002,51002,42002,46002,4371487 800
23 janv. 20242,55002,58002,44002,49002,4668372 800
22 janv. 20242,49002,54002,47002,50002,4767813 900
19 janv. 20242,49002,53002,46002,49002,4668498 800
18 janv. 20242,57002,57002,49002,50002,4767440 500
17 janv. 20242,54002,54002,47002,54002,5164635 500
16 janv. 20242,62002,62002,53002,57002,5461521 500
12 janv. 20242,70002,70002,60002,64002,6154807 200
11 janv. 20242,62002,67002,56002,66002,6352779 600
10 janv. 20242,62002,63002,53002,62002,5956870 900
09 janv. 20242,64002,66002,58002,60002,5758818 600
08 janv. 20242,56002,72002,55002,69002,6650775 500
05 janv. 20242,65002,67002,57002,58002,5560480 000
04 janv. 20242,54002,68002,53002,64002,6154531 200
03 janv. 20242,57002,59002,50002,55002,5263377 500
02 janv. 20242,55002,70002,52002,59002,5659532 800
29 déc. 20232,57002,61002,54002,56002,5362467 000
28 déc. 20232,53002,59002,51002,56002,5362548 800
27 déc. 20232,54002,57002,53002,56002,5362370 000
26 déc. 20232,56002,59002,50002,56002,5362249 300
22 déc. 20232,58002,64002,49002,55002,5263587 500
21 déc. 20232,53002,57002,52002,55002,5263559 300
20 déc. 20232,51002,60002,51002,53002,5065630 700
19 déc. 20232,48002,55002,47002,49002,4668443 700
18 déc. 20232,49002,51002,44002,48002,4569561 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...