Franklin Street Properties Corporation (FSP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20/05/2024 |
0 |
0,52%
|
1,93
|
1,85
|
1,96
|
1,92
|
| 17/05/2024 |
818.977 |
0,52%
|
1,93
|
1,85
|
1,96
|
1,92
|
| 16/05/2024 |
271.453 |
-1,55%
|
1,93
|
1,89
|
1,9599
|
1,91
|
| 15/05/2024 |
296.691 |
-0,51%
|
1,94
|
1,91
|
1,9799
|
1,94
|
| 14/05/2024 |
120.090 |
1,04%
|
1,94
|
1,93
|
1,96
|
1,95
|
| 13/05/2024 |
164.372 |
1,05%
|
1,95
|
1,915
|
1,95
|
1,93
|
| 10/05/2024 |
136.527 |
-1,04%
|
1,94
|
1,915
|
1,94
|
1,91
|
| 09/05/2024 |
158.476 |
-1,03%
|
1,96
|
1,92
|
1,96
|
1,93
|
| 08/05/2024 |
175.930 |
0,52%
|
1,925
|
1,91
|
1,95
|
1,95
|
| 07/05/2024 |
188.883 |
0,52%
|
1,95
|
1,92
|
1,96
|
1,94
|
| 06/05/2024 |
128.081 |
0,00%
|
1,93
|
1,90
|
1,95
|
1,93
|
| 03/05/2024 |
110.375 |
2,12%
|
1,92
|
1,90
|
1,95
|
1,93
|
| 02/05/2024 |
127.293 |
0,00%
|
1,91
|
1,87
|
1,91
|
1,91
|
| 01/05/2024 |
192.634 |
2,69%
|
1,88
|
1,87
|
1,97
|
1,91
|
| 30/04/2024 |
185.931 |
-3,59%
|
1,955
|
1,87
|
1,96
|
1,88
|
| 29/04/2024 |
217.113 |
-2,50%
|
2,02
|
1,94
|
2,04
|
1,95
|
| 26/04/2024 |
126.482 |
-1,50%
|
2,02
|
1,97
|
2,03
|
1,97
|
| 25/04/2024 |
176.589 |
-1,72%
|
2,02
|
1,95
|
2,0263
|
2,005
|
| 24/04/2024 |
126.959 |
-1,45%
|
2,045
|
2,02
|
2,07
|
2,04
|
| 23/04/2024 |
313.877 |
10,16%
|
1,895
|
1,89
|
2,07
|
2,06
|
| 22/04/2024 |
244.372 |
-0,53%
|
1,90
|
1,88
|
1,92
|
1,87
|
| 19/04/2024 |
139.367 |
1,08%
|
1,86
|
1,87
|
1,90
|
1,88
|
| 18/04/2024 |
167.105 |
-1,59%
|
1,90
|
1,86
|
1,93
|
1,86
|
| 17/04/2024 |
188.602 |
-1,55%
|
1,94
|
1,89
|
1,95
|
1,90
|
| 16/04/2024 |
134.606 |
-2,03%
|
1,98
|
1,93
|
1,98
|
1,93
|
| 15/04/2024 |
256.561 |
-5,74%
|
2,07
|
1,97
|
2,075
|
1,97
|
| 12/04/2024 |
204.856 |
-0,24%
|
2,11
|
2,02
|
2,12
|
2,085
|
| 11/04/2024 |
174.330 |
-0,48%
|
2,15
|
2,08
|
2,15
|
2,09
|
| 10/04/2024 |
374.101 |
-4,57%
|
2,15
|
2,09
|
2,15
|
2,09
|
| 09/04/2024 |
227.458 |
1,39%
|
2,19
|
2,155
|
2,19
|
2,19
|
| 08/04/2024 |
250.450 |
0,95%
|
2,15
|
2,12
|
2,16
|
2,12
|
| 05/04/2024 |
135.435 |
-0,94%
|
2,14
|
2,09
|
2,15
|
2,10
|
| 04/04/2024 |
194.487 |
-0,94%
|
2,13
|
2,10
|
2,1916
|
2,12
|
| 03/04/2024 |
134.700 |
0,00%
|
2,13
|
2,12
|
2,165
|
2,14
|
| 02/04/2024 |
213.844 |
-3,60%
|
2,165
|
2,12
|
2,19
|
2,14
|
| 01/04/2024 |
199.108 |
-2,20%
|
2,27
|
2,21
|
2,275
|
2,22
|
| 28/03/2024 |
185.073 |
1,11%
|
2,195
|
2,25
|
2,31
|
2,285
|
| 27/03/2024 |
410.484 |
3,67%
|
2,195
|
2,19
|
2,26
|
2,26
|
| 26/03/2024 |
352.743 |
-0,46%
|
2,195
|
2,18
|
2,21
|
2,18
|
| 25/03/2024 |
234.847 |
-0,46%
|
2,22
|
2,18
|
2,22
|
2,19
|
| 22/03/2024 |
178.219 |
-3,73%
|
2,28
|
2,17
|
2,29
|
2,195
|
| 21/03/2024 |
415.335 |
4,59%
|
2,22
|
2,175
|
2,27
|
2,28
|
| 20/03/2024 |
723.944 |
0,46%
|
2,15
|
2,125
|
2,18
|
2,18
|
| 19/03/2024 |
356.521 |
0,93%
|
2,14
|
2,10
|
2,175
|
2,17
|
| 18/03/2024 |
120.543 |
-0,92%
|
2,18
|
2,14
|
2,18
|
2,15
|
| 15/03/2024 |
280.662 |
-0,91%
|
2,18
|
2,13
|
2,21
|
2,17
|
| 14/03/2024 |
206.004 |
-0,68%
|
2,26
|
2,18
|
2,235
|
2,195
|
| 13/03/2024 |
211.698 |
0,68%
|
2,26
|
2,20
|
2,235
|
2,225
|
| 12/03/2024 |
180.253 |
-2,21%
|
2,27
|
2,19
|
2,28
|
2,21
|
| 11/03/2024 |
154.012 |
-0,87%
|
2,28
|
2,25
|
2,28
|
2,27
|
| 08/03/2024 |
268.340 |
0,00%
|
2,32
|
2,255
|
2,33
|
2,29
|
| 07/03/2024 |
285.107 |
-1,72%
|
2,325
|
2,285
|
2,37
|
2,29
|
| 06/03/2024 |
190.804 |
0,65%
|
2,315
|
2,29
|
2,37
|
2,315
|
| 05/03/2024 |
349.288 |
-3,36%
|
2,335
|
2,29
|
2,38
|
2,30
|
| 04/03/2024 |
196.788 |
0,00%
|
2,37
|
2,295
|
2,38
|
2,38
|
| 01/03/2024 |
299.455 |
0,42%
|
2,33
|
2,32
|
2,395
|
2,38
|
| 29/02/2024 |
667.427 |
2,60%
|
2,365
|
2,29
|
2,405
|
2,37
|
| 28/02/2024 |
416.500 |
-3,75%
|
2,35
|
2,30
|
2,385
|
2,31
|
| 27/02/2024 |
913.413 |
6,42%
|
2,33
|
2,27
|
2,47
|
2,405
|
| 26/02/2024 |
288.274 |
-3,83%
|
2,35
|
2,24
|
2,34
|
2,26
|
| 23/02/2024 |
207.468 |
1,73%
|
2,35
|
2,305
|
2,37
|
2,35
|
| 22/02/2024 |
121.316 |
-2,94%
|
2,345
|
2,305
|
2,35
|
2,31
|
| 21/02/2024 |
154.163 |
0,00%
|
2,365
|
2,3235
|
2,38
|
2,38
|
| 20/02/2024 |
136.403 |
0,85%
|
2,35
|
2,34
|
2,3797
|
2,38
|
| 19/02/2024 |
361.043 |
0,00%
|
2,35
|
2,34
|
2,40
|
2,36
|
| 16/02/2024 |
361.043 |
0,00%
|
2,35
|
2,34
|
2,40
|
2,36
|
| 15/02/2024 |
496.931 |
3,06%
|
2,265
|
2,265
|
2,37
|
2,36
|
| 14/02/2024 |
145.926 |
0,44%
|
2,27
|
2,2639
|
2,30
|
2,29
|
| 13/02/2024 |
521.846 |
-1,30%
|
2,26
|
2,17
|
2,29
|
2,28
|
| 12/02/2024 |
350.506 |
-0,43%
|
2,34
|
2,30
|
2,36
|
2,31
|
| 09/02/2024 |
177.421 |
0,00%
|
2,34
|
2,2701
|
2,34
|
2,32
|
| 08/02/2024 |
450.378 |
-2,11%
|
2,36
|
2,295
|
2,385
|
2,32
|
| 07/02/2024 |
261.261 |
-0,42%
|
2,36
|
2,30
|
2,39
|
2,37
|
| 06/02/2024 |
366.469 |
-2,86%
|
2,39
|
2,35
|
2,445
|
2,38
|
| 05/02/2024 |
294.634 |
-0,41%
|
2,41
|
2,375
|
2,45
|
2,45
|
| 02/02/2024 |
328.028 |
-0,81%
|
2,45
|
2,415
|
2,4801
|
2,46
|
| 01/02/2024 |
259.441 |
1,22%
|
2,46
|
2,39
|
2,5096
|
2,49
|
| 31/01/2024 |
483.132 |
0,00%
|
2,47
|
2,44
|
2,5193
|
2,46
|
| 30/01/2024 |
201.305 |
-1,21%
|
2,47
|
2,43
|
2,495
|
2,46
|
| 29/01/2024 |
194.847 |
1,22%
|
2,46
|
2,46
|
2,51
|
2,49
|
| 26/01/2024 |
246.387 |
0,00%
|
2,485
|
2,45
|
2,495
|
2,46
|
| 25/01/2024 |
143.067 |
1,02%
|
2,465
|
2,455
|
2,49
|
2,475
|
| 24/01/2024 |
278.281 |
-1,21%
|
2,465
|
2,44
|
2,49
|
2,46
|
| 23/01/2024 |
198.912 |
-0,40%
|
2,545
|
2,44
|
2,565
|
2,49
|
| 22/01/2024 |
597.310 |
0,40%
|
2,50
|
2,47
|
2,53
|
2,50
|
| 19/01/2024 |
223.920 |
-0,40%
|
2,51
|
2,46
|
2,53
|
2,49
|
| 18/01/2024 |
261.245 |
-1,58%
|
2,49
|
2,485
|
2,54
|
2,50
|
| 17/01/2024 |
364.268 |
-1,17%
|
2,56
|
2,47
|
2,5386
|
2,54
|
| 16/01/2024 |
302.952 |
-2,65%
|
2,56
|
2,53
|
2,605
|
2,57
|
| 15/01/2024 |
498.308 |
-0,82%
|
2,66
|
2,595
|
2,69
|
2,6381
|
| 12/01/2024 |
498.308 |
-0,82%
|
2,66
|
2,595
|
2,69
|
2,6381
|
| 11/01/2024 |
358.179 |
0,76%
|
2,60
|
2,57
|
2,665
|
2,64
|
| 10/01/2024 |
561.441 |
0,58%
|
2,60
|
2,53
|
2,63
|
2,615
|
| 09/01/2024 |
531.898 |
-3,35%
|
2,625
|
2,58
|
2,655
|
2,60
|
| 08/01/2024 |
458.802 |
4,26%
|
2,55
|
2,55
|
2,72
|
2,69
|
| 05/01/2024 |
267.588 |
-2,27%
|
2,62
|
2,575
|
2,635
|
2,58
|
| 04/01/2024 |
297.755 |
3,53%
|
2,54
|
2,53
|
2,68
|
2,64
|
| 03/01/2024 |
203.074 |
-1,54%
|
2,53
|
2,50
|
2,59
|
2,55
|
| 02/01/2024 |
253.507 |
1,56%
|
2,55
|
2,5175
|
2,70
|
2,60
|
| 29/12/2023 |
274.250 |
0,00%
|
2,585
|
2,545
|
2,61
|
2,56
|
Por favor leia o