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 | -0.26 | -1.6149068323 | 16.1 | 16.44 | 15.52 | 19749 | 15.88992622 | CS |
| 4 | -0.4 | -2.46305418719 | 16.24 | 16.45 | 14.0654 | 15260 | 15.44389759 | CS |
| 12 | 0.49 | 3.19218241042 | 15.35 | 16.45 | 14.0654 | 13280 | 15.69502383 | CS |
| 26 | -0.77 | -4.6357615894 | 16.61 | 17.44 | 14.0654 | 14034 | 15.81587246 | CS |
| 52 | 1.74 | 12.3404255319 | 14.1 | 17.44 | 13.42 | 14640 | 15.37097152 | CS |
| 156 | -2.62 | -14.1928494041 | 18.46 | 18.46 | 11.6101 | 14311 | 14.67323002 | CS |
| 260 | 1.2 | 8.19672131148 | 14.64 | 24.05 | 11.6101 | 13650 | 16.23535027 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745447400 | 15.84 | -0.11 | -0.69 | 16.2 | 16.44 | 15.76 | 34416 |
| 1745361000 | 15.95 | 0.15 | 0.95 | 15.84 | 16.0332 | 15.67 | 28323 |
| 1745274600 | 15.8 | -0.13 | -0.84 | 16.079999 | 16.079999 | 15.52 | 5197 |
| 1744929000 | 15.9337 | 0.25 | 1.62 | 16.1 | 16.2027 | 15.9337 | 11060 |
| 1744842600 | 15.68 | -0.04 | -0.26 | 15.88 | 16.0674 | 15.68 | 23943 |
| 1744756200 | 15.7207 | 0.27 | 1.75 | 15.55 | 15.8 | 15.5382 | 12656 |
| 1744669800 | 15.451 | 0.29 | 1.90 | 15.25 | 15.55 | 15.25 | 24456 |
| 1744410600 | 15.1632 | 0.65 | 4.50 | 14.55 | 15.427 | 14.54 | 24936 |
| 1744324200 | 14.51 | -0.65 | -4.29 | 15.16 | 15.16 | 14.51 | 5947 |
| 1744237800 | 15.16 | 0.46 | 3.13 | 14.71 | 15.7263 | 14.2647 | 11218 |
| 1744151400 | 14.7 | 0.13 | 0.89 | 14.57 | 15.1841 | 14.57 | 23724 |
| 1744065000 | 14.57 | -0.97 | -6.24 | 14.8 | 16.01 | 14.0654 | 37506 |
| 1743805800 | 15.54 | -0.59 | -3.66 | 16.129999 | 16.18 | 15.2055 | 19204 |
| 1743719400 | 16.129999 | -0.22 | -1.35 | 16.25 | 16.302399 | 16.060099 | 8815 |
| 1743633000 | 16.35 | 0.28 | 1.75 | 16.25 | 16.35 | 16.219999 | 2318 |
| 1743546600 | 16.069299 | -0.18 | -1.12 | 16.219999 | 16.219999 | 16 | 5186 |
| 1743460200 | 16.2509 | 0.14 | 0.84 | 16.14 | 16.45 | 16.14 | 3740 |
| 1743201000 | 16.114999 | -0.13 | -0.77 | 16.37 | 16.37 | 16.0863 | 3736 |
| 1743114600 | 16.239999 | 0.06 | 0.37 | 16.239999 | 16.279399 | 16.07 | 3562 |
| 1743028200 | 16.18 | 0.13 | 0.81 | 16.379999 | 16.379999 | 16.16 | 2803 |
| 1742941800 | 16.05 | 0.04 | 0.25 | 16.29 | 16.44 | 16.05 | 15870 |
| 1742855400 | 16.01 | -0.26 | -1.60 | 16.29 | 16.43 | 16.01 | 20585 |
| 1742596200 | 16.27 | 0.17 | 1.05 | 16.1 | 16.28 | 16 | 8089 |
| 1742509800 | 16.1006 | -0.03 | -0.18 | 16.129999 | 16.129999 | 16.0271 | 6718 |
| 1742423400 | 16.129999 | 0.18 | 1.16 | 16.11 | 16.224699 | 15.9759 | 3060 |
| 1742337000 | 15.945 | -0.03 | -0.18 | 16.01 | 16.079999 | 15.89 | 6732 |
| 1742250600 | 15.9745 | 0.07 | 0.47 | 15.87 | 16.149999 | 15.87 | 7913 |
| 1741991400 | 15.9 | 0.04 | 0.28 | 16.01 | 16.059999 | 15.7998 | 6066 |
| 1741905000 | 15.855 | 0.18 | 1.12 | 15.75 | 16.0349 | 15.75 | 6185 |
| 1741818600 | 15.68 | -0.17 | -1.07 | 15.88 | 16.0411 | 15.68 | 6202 |
| 1741732200 | 15.8499 | 0.07 | 0.44 | 15.84 | 15.92 | 15.67 | 9756 |
| 1741645800 | 15.78 | -0.34 | -2.11 | 15.78 | 16.11 | 15.78 | 4473 |
| 1741390200 | 16.12 | 0.41 | 2.61 | 15.96 | 16.129999 | 15.62 | 13058 |
| 1741303800 | 15.7094 | 0 | 0.03 | 15.7 | 15.8744 | 15.1943 | 14921 |
| 1741217400 | 15.705 | -0.01 | -0.03 | 15.78 | 15.925 | 15.61 | 5423 |
| 1741131000 | 15.71 | -0.09 | -0.54 | 15.98 | 15.98 | 15.48 | 33015 |
| 1741044600 | 15.795 | -0.03 | -0.19 | 16.079999 | 16.123 | 15.73 | 11597 |
| 1740785400 | 15.825 | -0.03 | -0.16 | 15.98 | 15.98 | 15.7 | 5134 |
| 1740699000 | 15.85 | -0.1 | -0.63 | 15.99 | 16.004999 | 15.6301 | 11637 |
| 1740612600 | 15.95 | -0.02 | -0.13 | 15.9 | 16.055 | 15.66 | 20973 |
| 1740526200 | 15.97 | 0.05 | 0.31 | 15.94 | 16.079999 | 15.81 | 15148 |
| 1740439800 | 15.92 | -0.13 | -0.81 | 16.05 | 16.19 | 15.79 | 13539 |
| 1740180600 | 16.05 | -0.23 | -1.41 | 16.219999 | 16.219999 | 15.7 | 25602 |
| 1740094200 | 16.28 | 0.37 | 2.33 | 15.65 | 16.28 | 15.64 | 23813 |
| 1740007800 | 15.91 | 0.03 | 0.19 | 16.11 | 16.11 | 15.8066 | 3199 |
| 1739921400 | 15.88 | 0.01 | 0.06 | 15.77 | 16.149999 | 15.74 | 28571 |
| 1739575800 | 15.87 | 0.26 | 1.67 | 15.68 | 15.99 | 15.6276 | 25112 |
| 1739489400 | 15.61 | -0.03 | -0.19 | 15.65 | 15.98 | 15.34 | 12888 |
| 1739403000 | 15.64 | -0.21 | -1.32 | 15.54 | 15.75 | 15.54 | 8994 |
| 1739316600 | 15.85 | 0.21 | 1.34 | 15.59 | 15.99 | 15.51 | 9576 |
| 1739230200 | 15.64 | 0.05 | 0.30 | 15.65 | 16.129999 | 15.28 | 8311 |
| 1738971000 | 15.5938 | -0.06 | -0.36 | 15.56 | 15.6299 | 15.51 | 8788 |
| 1738884600 | 15.65 | 0.04 | 0.29 | 15.68 | 15.68 | 15.45 | 6437 |
| 1738798200 | 15.605 | -0.08 | -0.48 | 15.65 | 15.6716 | 15.4 | 11238 |
| 1738711800 | 15.68 | 0.12 | 0.77 | 15.55 | 15.68 | 15.45 | 13485 |
| 1738625400 | 15.56 | 0.12 | 0.78 | 15.43 | 15.56 | 15.27 | 20313 |
| 1738366200 | 15.44 | 0.07 | 0.46 | 15.41 | 15.7024 | 15.41 | 9593 |
| 1738279800 | 15.37 | 0.02 | 0.13 | 15.35 | 15.43 | 15.285 | 15493 |
| 1738193400 | 15.35 | 0.14 | 0.92 | 15.21 | 15.7938 | 15.18 | 16773 |
| 1738107000 | 15.21 | 0.25 | 1.67 | 15.16 | 15.2556 | 15.03 | 10324 |
| 1738020600 | 14.96 | -0.49 | -3.17 | 14.73 | 15.18 | 14.73 | 22651 |
| 1737761400 | 15.45 | 0.43 | 2.86 | 15.42 | 15.49 | 15.15 | 18803 |
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
