Franklin Street Properties Corporation (FSP)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/11/2025 |
136.974 |
4,00%
|
1,01
|
1,00
|
1,0592
|
1,04
|
| 26/11/2025 |
281.127 |
1,89%
|
0,9508
|
0,9508
|
1,0299
|
1,00
|
| 25/11/2025 |
170.606 |
2,24%
|
0,9772
|
0,974
|
1,02
|
0,9815
|
| 24/11/2025 |
398.310 |
-0,10%
|
1,02
|
0,943
|
1,02
|
0,96
|
| 21/11/2025 |
1.313.979 |
7,58%
|
0,92
|
0,87
|
1,02
|
0,961
|
| 20/11/2025 |
633.863 |
-4,76%
|
0,9588
|
0,8701
|
0,9619
|
0,8953
|
| 19/11/2025 |
717.880 |
-2,52%
|
0,9445
|
0,9257
|
0,9945
|
0,94
|
| 18/11/2025 |
747.305 |
-3,23%
|
0,9799
|
0,93
|
0,9828
|
0,9637
|
| 17/11/2025 |
455.800 |
-5,43%
|
1,035
|
0,98
|
1,0799
|
0,9945
|
| 14/11/2025 |
1.350.050 |
-4,55%
|
1,09
|
1,03
|
1,09
|
1,05
|
| 13/11/2025 |
1.155.664 |
-6,41%
|
1,1891
|
1,07
|
1,1891
|
1,10
|
| 12/11/2025 |
529.937 |
1,74%
|
1,14
|
1,11
|
1,18
|
1,17
|
| 11/11/2025 |
736.508 |
0,00%
|
1,16
|
1,11
|
1,175
|
1,15
|
| 10/11/2025 |
554.403 |
-0,86%
|
1,17
|
1,15
|
1,18
|
1,15
|
| 07/11/2025 |
657.439 |
1,32%
|
1,14
|
1,1224
|
1,16
|
1,16
|
| 06/11/2025 |
642.068 |
-5,46%
|
1,21
|
1,12
|
1,21
|
1,14
|
| 05/11/2025 |
240.390 |
0,42%
|
1,145
|
1,145
|
1,2035
|
1,19
|
| 04/11/2025 |
381.187 |
-3,66%
|
1,24
|
1,18
|
1,28
|
1,18
|
| 03/11/2025 |
420.178 |
2,50%
|
1,25
|
1,181
|
1,25
|
1,23
|
| 31/10/2025 |
812.356 |
0,00%
|
1,26
|
1,19
|
1,26
|
1,20
|
| 30/10/2025 |
911.483 |
-4,33%
|
1,2501
|
1,21
|
1,28
|
1,21
|
| 29/10/2025 |
649.859 |
-4,51%
|
1,31
|
1,25
|
1,35
|
1,27
|
| 28/10/2025 |
559.748 |
-0,75%
|
1,4077
|
1,32
|
1,4077
|
1,33
|
| 27/10/2025 |
381.313 |
-4,29%
|
1,39
|
1,34
|
1,41
|
1,34
|
| 24/10/2025 |
140.044 |
0,00%
|
1,3963
|
1,38
|
1,4301
|
1,40
|
| 23/10/2025 |
291.070 |
0,00%
|
1,37
|
1,37
|
1,43
|
1,40
|
| 22/10/2025 |
403.203 |
-0,71%
|
1,41
|
1,38
|
1,43
|
1,40
|
| 21/10/2025 |
274.756 |
-1,40%
|
1,38
|
1,38
|
1,44
|
1,41
|
| 20/10/2025 |
482.379 |
2,90%
|
1,43
|
1,38
|
1,43
|
1,43
|
| 17/10/2025 |
390.375 |
-2,13%
|
1,40
|
1,38
|
1,42
|
1,38
|
| 16/10/2025 |
553.402 |
-2,74%
|
1,49
|
1,41
|
1,49
|
1,41
|
| 15/10/2025 |
766.803 |
1,04%
|
1,47
|
1,43
|
1,49
|
1,46
|
| 14/10/2025 |
477.509 |
-0,71%
|
1,425
|
1,425
|
1,46
|
1,44
|
| 13/10/2025 |
635.211 |
-2,67%
|
1,52
|
1,45
|
1,52
|
1,46
|
| 10/10/2025 |
488.523 |
-3,23%
|
1,55
|
1,50
|
1,59
|
1,50
|
| 09/10/2025 |
307.181 |
-1,27%
|
1,62
|
1,54
|
1,62
|
1,55
|
| 08/10/2025 |
166.688 |
-0,63%
|
1,61
|
1,56
|
1,61
|
1,57
|
| 07/10/2025 |
258.700 |
-1,86%
|
1,575
|
1,575
|
1,63
|
1,58
|
| 06/10/2025 |
366.952 |
-2,42%
|
1,65
|
1,61
|
1,70
|
1,61
|
| 03/10/2025 |
262.210 |
1,85%
|
1,62
|
1,60
|
1,65
|
1,65
|
| 02/10/2025 |
144.954 |
-1,22%
|
1,62
|
1,60
|
1,65
|
1,62
|
| 01/10/2025 |
251.411 |
2,50%
|
1,584
|
1,584
|
1,67
|
1,64
|
| 30/09/2025 |
283.944 |
1,25%
|
1,60
|
1,58
|
1,625
|
1,60
|
| 29/09/2025 |
25.859 |
-1,84%
|
1,60
|
1,60
|
1,65
|
1,60
|
| 26/09/2025 |
105.606 |
1,29%
|
1,60
|
1,60
|
1,65
|
1,63
|
| 25/09/2025 |
130.256 |
-0,93%
|
1,62
|
1,60
|
1,635
|
1,60
|
| 24/09/2025 |
79.795 |
-1,22%
|
1,62
|
1,62
|
1,66
|
1,62
|
| 23/09/2025 |
144.607 |
-1,21%
|
1,729
|
1,62
|
1,729
|
1,64
|
| 22/09/2025 |
92.418 |
1,53%
|
1,63
|
1,62
|
1,66
|
1,66
|
| 19/09/2025 |
301.919 |
-0,91%
|
1,65
|
1,62
|
1,67
|
1,63
|
| 18/09/2025 |
235.527 |
-0,06%
|
1,67
|
1,625
|
1,675
|
1,65
|
| 17/09/2025 |
168.506 |
-1,80%
|
1,68
|
1,64
|
1,705
|
1,64
|
| 16/09/2025 |
112.019 |
-0,89%
|
1,6624
|
1,63
|
1,67
|
1,67
|
| 15/09/2025 |
401.935 |
-0,30%
|
1,67
|
1,65
|
1,73
|
1,68
|
| 12/09/2025 |
652.608 |
-0,59%
|
1,69
|
1,66
|
1,70
|
1,68
|
| 11/09/2025 |
138.457 |
1,81%
|
1,66
|
1,66
|
1,6949
|
1,69
|
| 10/09/2025 |
134.081 |
0,30%
|
1,65
|
1,6401
|
1,68
|
1,66
|
| 09/09/2025 |
43.040 |
-1,78%
|
1,69
|
1,65
|
1,72
|
1,65
|
| 08/09/2025 |
142.366 |
0,60%
|
1,68
|
1,66
|
1,73
|
1,69
|
| 05/09/2025 |
72.022 |
0,00%
|
1,69
|
1,68
|
1,73
|
1,68
|
| 04/09/2025 |
174.362 |
0,60%
|
1,68
|
1,65
|
1,69
|
1,68
|
| 03/09/2025 |
146.566 |
1,81%
|
1,67
|
1,64
|
1,72
|
1,67
|
| 02/09/2025 |
154.599 |
0,00%
|
1,63
|
1,62
|
1,69
|
1,66
|
| 29/08/2025 |
41.641 |
0,00%
|
1,66
|
1,64
|
1,6899
|
1,66
|
| 28/08/2025 |
143.063 |
0,30%
|
1,68
|
1,63
|
1,74
|
1,66
|
| 27/08/2025 |
119.909 |
-0,60%
|
1,66
|
1,63
|
1,7048
|
1,65
|
| 26/08/2025 |
118.686 |
-0,30%
|
1,72
|
1,65
|
1,72
|
1,66
|
| 25/08/2025 |
81.278 |
-2,34%
|
1,71
|
1,65
|
1,71
|
1,67
|
| 22/08/2025 |
142.078 |
5,25%
|
1,63
|
1,63
|
1,725
|
1,71
|
| 21/08/2025 |
65.644 |
0,62%
|
1,60
|
1,60
|
1,635
|
1,62
|
| 20/08/2025 |
378.413 |
-4,17%
|
1,70
|
1,61
|
1,70
|
1,61
|
| 19/08/2025 |
350.266 |
4,01%
|
1,62
|
1,60
|
1,69
|
1,68
|
| 18/08/2025 |
157.940 |
1,25%
|
1,59
|
1,59
|
1,6325
|
1,62
|
| 15/08/2025 |
133.170 |
-0,31%
|
1,58
|
1,57
|
1,66
|
1,60
|
| 14/08/2025 |
97.419 |
-1,83%
|
1,64
|
1,60
|
1,6501
|
1,61
|
| 13/08/2025 |
122.123 |
2,81%
|
1,60
|
1,58
|
1,66
|
1,64
|
| 12/08/2025 |
75.141 |
2,56%
|
1,57
|
1,56
|
1,61
|
1,60
|
| 11/08/2025 |
238.162 |
-1,27%
|
1,58
|
1,55
|
1,61
|
1,56
|
| 08/08/2025 |
143.036 |
-0,63%
|
1,59
|
1,58
|
1,615
|
1,58
|
| 07/08/2025 |
279.444 |
-0,63%
|
1,60
|
1,58
|
1,6266
|
1,59
|
| 06/08/2025 |
216.883 |
0,00%
|
1,60
|
1,59
|
1,65
|
1,60
|
| 05/08/2025 |
149.357 |
0,00%
|
1,61
|
1,59
|
1,625
|
1,60
|
| 04/08/2025 |
103.165 |
0,62%
|
1,61
|
1,60
|
1,65
|
1,61
|
| 01/08/2025 |
154.502 |
-2,42%
|
1,63
|
1,61
|
1,69
|
1,61
|
| 31/07/2025 |
126.019 |
-2,35%
|
1,69
|
1,65
|
1,726
|
1,65
|
| 30/07/2025 |
418.652 |
-1,16%
|
1,74
|
1,68
|
1,815
|
1,70
|
| 29/07/2025 |
287.796 |
3,89%
|
1,675
|
1,6612
|
1,765
|
1,72
|
| 28/07/2025 |
104.759 |
-1,18%
|
1,66
|
1,66
|
1,69
|
1,67
|
| 25/07/2025 |
60.237 |
1,81%
|
1,71
|
1,6547
|
1,7194
|
1,69
|
| 24/07/2025 |
105.914 |
-2,05%
|
1,66
|
1,66
|
1,73
|
1,66
|
| 23/07/2025 |
179.163 |
4,27%
|
1,66
|
1,64
|
1,71
|
1,71
|
| 22/07/2025 |
183.298 |
-0,30%
|
1,645
|
1,63
|
1,67
|
1,64
|
| 21/07/2025 |
64.903 |
1,23%
|
1,68
|
1,63
|
1,68
|
1,65
|
| 18/07/2025 |
133.919 |
-0,61%
|
1,66
|
1,6147
|
1,6694
|
1,63
|
| 17/07/2025 |
463.054 |
-1,21%
|
1,70
|
1,6147
|
1,70
|
1,64
|
| 16/07/2025 |
509.684 |
-1,19%
|
1,74
|
1,65
|
1,74
|
1,66
|
| 15/07/2025 |
174.450 |
-3,74%
|
1,71
|
1,66
|
1,75
|
1,68
|
| 14/07/2025 |
93.065 |
1,77%
|
1,69
|
1,69
|
1,74
|
1,74
|
| 11/07/2025 |
349.356 |
-0,59%
|
1,76
|
1,675
|
1,77
|
1,70
|
| 10/07/2025 |
262.512 |
-1,16%
|
1,70
|
1,69
|
1,77
|
1,71
|
