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 | 0.09 | 0.467289719626 | 19.26 | 19.5599 | 19.2101 | 8003 | 19.32605589 | CS |
| 4 | 0.24 | 1.25588697017 | 19.11 | 19.85 | 18.28 | 7884 | 19.04382054 | CS |
| 12 | -0.41 | -2.07489878543 | 19.76 | 20.21 | 18.03 | 9245 | 19.3842731 | CS |
| 26 | -0.08 | -0.411734431292 | 19.43 | 21.69 | 18.03 | 10378 | 19.90166625 | CS |
| 52 | 1.75 | 9.94318181818 | 17.6 | 21.69 | 17.11 | 10566 | 19.09056478 | CS |
| 156 | 5 | 34.8432055749 | 14.35 | 21.69 | 11.6101 | 13176 | 15.87428089 | CS |
| 260 | -2.44 | -11.1977971547 | 21.79 | 22.25 | 11.6101 | 12997 | 16.22748081 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 19.35 | 0.02 | 0.10 | 19.37 | 19.4992 | 19.2673 | 1354 |
| 1783636200 | 19.33 | 0.08 | 0.44 | 19.39 | 19.5599 | 19.3 | 8251 |
| 1783549800 | 19.245 | -0.15 | -0.75 | 19.39 | 19.49 | 19.2101 | 10057 |
| 1783463400 | 19.39 | 0.01 | 0.05 | 19.43 | 19.53 | 19.2666 | 4344 |
| 1783377000 | 19.38 | 0.08 | 0.41 | 19.26 | 19.45 | 19.26 | 9359 |
| 1783031400 | 19.3 | 0.1 | 0.52 | 19.23 | 19.3373 | 18.86 | 3546 |
| 1782945000 | 19.2 | -0 | -0.01 | 19.21 | 19.27 | 19.0928 | 14853 |
| 1782858600 | 19.2026 | 0.14 | 0.75 | 19.14 | 19.27 | 18.43 | 6359 |
| 1782772200 | 19.06 | 0.09 | 0.47 | 19.05 | 19.24 | 18.28 | 7904 |
| 1782513000 | 18.97 | -0.06 | -0.29 | 18.92 | 19.05 | 18.28 | 5901 |
| 1782426600 | 19.025 | 0.04 | 0.18 | 18.96 | 19.85 | 18.8543 | 7523 |
| 1782340200 | 18.99 | 0.24 | 1.28 | 18.76 | 19.27 | 18.6534 | 4289 |
| 1782253800 | 18.75 | -0.1 | -0.53 | 18.85 | 18.905 | 18.55 | 6590 |
| 1782167400 | 18.85 | 0.05 | 0.27 | 18.94 | 19.02 | 18.68 | 7853 |
| 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 |
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.
