Premium
Gabelli Global Utility and Income Trust (GLU)
AMEX
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 | -0.13 | -0.686740623349 | 18.93 | 19.235 | 18.38 | 8862 | 18.87671534 | CS |
| 4 | -0.55 | -2.84237726098 | 19.35 | 19.7081 | 18.03 | 9253 | 19.12796331 | CS |
| 12 | -0.72 | -3.68852459016 | 19.52 | 20.3399 | 18.03 | 9890 | 19.44366375 | CS |
| 26 | 0.23 | 1.23855681206 | 18.57 | 21.69 | 18.03 | 11761 | 19.87212837 | CS |
| 52 | 1.92 | 11.3744075829 | 16.88 | 21.69 | 16.64 | 10734 | 18.99083739 | CS |
| 156 | 4.62 | 32.581100141 | 14.18 | 21.69 | 11.6101 | 13264 | 15.81367397 | CS |
| 260 | -2.45 | -11.5294117647 | 21.25 | 22.25 | 11.6101 | 13044 | 16.25948954 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 18.8 | 0.42 | 2.29 | 18.56 | 19.06 | 18.56 | 7472 |
| 1781735400 | 18.38 | -0.62 | -3.26 | 18.92 | 19.1099 | 18.38 | 10745 |
| 1781649000 | 19 | -0.01 | -0.05 | 19 | 19.08 | 18.99 | 9934 |
| 1781562600 | 19.01 | -0.11 | -0.58 | 19.21 | 19.235 | 18.98 | 9398 |
| 1781303400 | 19.12 | 0.09 | 0.47 | 19.11 | 19.185 | 18.99 | 7532 |
| 1781217000 | 19.03 | 0.23 | 1.22 | 18.93 | 19.1408 | 18.92 | 6703 |
| 1781130600 | 18.8 | -0.01 | -0.05 | 18.78 | 19.08 | 18.75 | 10629 |
| 1781044200 | 18.81 | -0.11 | -0.58 | 18.94 | 19.235 | 18.75 | 4844 |
| 1780957800 | 18.92 | -0.2 | -1.02 | 19.11 | 19.21 | 18.7501 | 6410 |
| 1780698600 | 19.115 | -0.27 | -1.37 | 19.11 | 19.27 | 18.03 | 32928 |
| 1780612200 | 19.38 | 0.11 | 0.58 | 19.2 | 19.42 | 19.2 | 7846 |
| 1780525800 | 19.2686 | -0.02 | -0.11 | 19.2 | 19.34 | 19.2 | 4161 |
| 1780439400 | 19.29 | 0 | 0.00 | 19.29 | 19.34 | 19.07 | 12160 |
| 1780353000 | 19.29 | -0.11 | -0.57 | 19.28 | 19.4 | 19.245 | 12862 |
| 1780093800 | 19.4 | -0.11 | -0.54 | 19.51 | 19.5923 | 19.3703 | 8382 |
| 1780007400 | 19.505 | -0.05 | -0.26 | 19.33 | 19.5656 | 19.25 | 6783 |
| 1779921000 | 19.555 | -0.05 | -0.23 | 19.54 | 19.7081 | 19.4 | 2671 |
| 1779834600 | 19.6 | 0.2 | 1.03 | 19.52 | 19.6 | 19.42 | 5015 |
| 1779489000 | 19.4 | 0.16 | 0.86 | 19.3 | 19.495 | 19.17 | 7015 |
| 1779402600 | 19.235 | -0.12 | -0.59 | 19.35 | 19.35 | 19.01 | 9794 |
| 1779316200 | 19.35 | 0.21 | 1.10 | 19.23 | 19.44 | 19.23 | 6557 |
| 1779229800 | 19.14 | 0.09 | 0.47 | 19.05 | 19.2199 | 18.99 | 6425 |
| 1779143400 | 19.05 | -0.47 | -2.41 | 19.21 | 19.49 | 19.05 | 24880 |
| 1778884200 | 19.52 | -0.24 | -1.21 | 19.75 | 19.76 | 19.32 | 9617 |
| 1778797800 | 19.76 | 0.08 | 0.41 | 19.65 | 19.85 | 19.5346 | 2409 |
| 1778711400 | 19.68 | -0.14 | -0.71 | 19.68 | 19.68 | 19.44 | 4898 |
| 1778625000 | 19.82 | -0.09 | -0.43 | 19.94 | 19.94 | 19.68 | 5765 |
| 1778538600 | 19.905 | 0.12 | 0.61 | 19.76 | 20.1099 | 19.75 | 6087 |
| 1778279400 | 19.785 | 0.04 | 0.18 | 19.77 | 19.95 | 19.5001 | 11339 |
| 1778193000 | 19.75 | -0.08 | -0.40 | 19.87 | 19.91 | 19.7 | 16974 |
| 1778106600 | 19.83 | -0.02 | -0.10 | 19.97 | 19.97 | 19.82 | 15936 |
| 1778020200 | 19.85 | 0.04 | 0.20 | 19.85 | 19.9379 | 19.84 | 3598 |
| 1777933800 | 19.81 | -0.1 | -0.48 | 19.93 | 20.02 | 19.75 | 8819 |
| 1777674600 | 19.905 | 0.08 | 0.38 | 19.91 | 19.94 | 19.72 | 5395 |
| 1777588200 | 19.83 | 0.4 | 2.06 | 19.45 | 19.842332 | 19.45 | 20909 |
| 1777501800 | 19.43 | -0.46 | -2.31 | 19.88 | 19.88 | 19.32 | 13797 |
| 1777415400 | 19.89 | 0.15 | 0.76 | 19.76 | 20 | 19.72 | 5423 |
| 1777329000 | 19.74 | -0.25 | -1.25 | 19.95 | 20.0213 | 19.725 | 13146 |
| 1777069800 | 19.99 | 0.07 | 0.35 | 19.92 | 20.21 | 19.74 | 7082 |
| 1776983400 | 19.92 | 0.08 | 0.40 | 20.09 | 20.09 | 19.7201 | 11374 |
| 1776897000 | 19.84 | 0.12 | 0.61 | 19.83 | 19.99 | 19.55 | 26476 |
| 1776810600 | 19.72 | -0.13 | -0.65 | 19.8 | 19.85 | 19.72 | 7043 |
| 1776724200 | 19.85 | 0.07 | 0.35 | 19.71 | 19.95 | 19.5929 | 9121 |
| 1776465000 | 19.78 | 0.1 | 0.48 | 19.76 | 19.94 | 19.68 | 3803 |
| 1776378600 | 19.685 | -0.23 | -1.13 | 19.84 | 19.84 | 19.54 | 14229 |
| 1776292200 | 19.91 | 0.2 | 1.01 | 19.71 | 20.3399 | 19.58 | 20240 |
| 1776205800 | 19.71 | 0.29 | 1.47 | 19.49 | 19.75 | 19.49 | 8164 |
| 1776119400 | 19.425 | -0.09 | -0.44 | 19.55 | 19.755 | 19.3201 | 11602 |
| 1775860200 | 19.51 | 0 | 0.00 | 19.65 | 19.99 | 19.5 | 5003 |
| 1775773800 | 19.51 | 0.23 | 1.21 | 19.34 | 19.65 | 19.2757 | 6059 |
| 1775687400 | 19.2766 | 0.18 | 0.92 | 19.38 | 19.43 | 19.1639 | 15474 |
| 1775601000 | 19.1001 | -0.21 | -1.07 | 19.25 | 19.251 | 19.0001 | 10247 |
| 1775514600 | 19.3075 | -0.11 | -0.58 | 19.02 | 19.33 | 19.02 | 16691 |
| 1775169000 | 19.42 | 0.11 | 0.57 | 19.36 | 19.47 | 19.3 | 5230 |
| 1775082600 | 19.309 | 0.15 | 0.80 | 19.25 | 19.39 | 19.13 | 6330 |
| 1774996200 | 19.155 | 0.16 | 0.82 | 19.1 | 19.3622 | 19.1 | 6276 |
| 1774909800 | 19 | -0.07 | -0.37 | 19.17 | 19.235 | 19 | 5277 |
| 1774650600 | 19.07 | -0.36 | -1.85 | 19.43 | 19.5 | 19.01 | 13544 |
| 1774564200 | 19.43 | -0.22 | -1.12 | 19.52 | 19.575 | 19.3381 | 6575 |
| 1774477800 | 19.65 | 0.22 | 1.15 | 19.75 | 19.75 | 19.525758 | 6865 |
| 1774391400 | 19.426 | 0.02 | 0.08 | 19.39 | 19.83 | 19.295 | 12640 |
| 1774305000 | 19.41 | 0.86 | 4.64 | 19.26 | 19.6101 | 18.87 | 11750 |
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.
