Premium
Gabelli Global Utility and Income Trust (GLU)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.31 | 2.10884353741 | 14.7 | 15.25 | 14.62 | 12381 | 14.86485829 | CS |
| 4 | -0.41 | -2.6588845655 | 15.42 | 15.5929 | 14.5069 | 11087 | 15.01122232 | CS |
| 12 | -1.29 | -7.91411042945 | 16.3 | 16.83 | 14.5069 | 14603 | 15.97738688 | CS |
| 26 | 0.26 | 1.76271186441 | 14.75 | 17.18 | 14.5069 | 15576 | 15.7317987 | CS |
| 52 | 1.96 | 15.0191570881 | 13.05 | 17.18 | 13 | 14123 | 14.92573851 | CS |
| 156 | -6.1 | -28.8962576978 | 21.11 | 21.5334 | 11.6101 | 14310 | 14.97834334 | CS |
| 260 | -4.64 | -23.6132315522 | 19.65 | 24.05 | 10.3425 | 14390 | 16.1530749 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 14.91 | -0.15 | -0.96 | 15.11 | 15.1996 | 14.8812 | 9199 |
| 1737070200 | 15.055 | 0.32 | 2.21 | 14.62 | 15.25 | 14.62 | 15361 |
| 1736983800 | 14.73 | -0 | -0.02 | 14.77 | 14.965 | 14.73 | 16434 |
| 1736897400 | 14.7336 | 0.03 | 0.22 | 14.7 | 14.8592 | 14.7 | 8531 |
| 1736811000 | 14.701 | 0.03 | 0.21 | 14.67 | 14.7655 | 14.5069 | 7776 |
| 1736551800 | 14.67 | -0.5 | -3.30 | 15.1 | 15.12 | 14.67 | 23962 |
| 1736379000 | 15.17 | -0.12 | -0.82 | 15.27 | 15.27 | 15.07 | 10181 |
| 1736292600 | 15.2948 | -0.06 | -0.36 | 15.25 | 15.3399 | 15.15 | 5459 |
| 1736206200 | 15.35 | 0.15 | 0.99 | 15.05 | 15.5929 | 15.05 | 17778 |
| 1735947000 | 15.2 | 0.07 | 0.46 | 15.03 | 15.47 | 15.0184 | 6288 |
| 1735860600 | 15.13 | 0.13 | 0.87 | 15.12 | 15.13 | 15.06 | 6763 |
| 1735687800 | 15 | -0.1 | -0.66 | 15.01 | 15.14 | 15 | 6229 |
| 1735601400 | 15.1001 | -0.22 | -1.44 | 15.21 | 15.46 | 15 | 7080 |
| 1735342200 | 15.32 | 0.17 | 1.12 | 15.18 | 15.32 | 15 | 13517 |
| 1735255800 | 15.15 | 0.1 | 0.66 | 15.22 | 15.4597 | 15.15 | 10413 |
| 1735077840 | 15.05 | -0.14 | -0.92 | 15.42 | 15.565 | 15.01 | 12416 |
| 1734996600 | 15.19 | -0.27 | -1.75 | 15.3 | 15.97 | 15.1 | 13763 |
| 1734737400 | 15.46 | 0.13 | 0.85 | 15.37 | 15.7 | 15.1 | 15969 |
| 1734651000 | 15.33 | -0.26 | -1.67 | 15.59 | 15.825 | 15.14 | 22630 |
| 1734564600 | 15.59 | -0.37 | -2.32 | 16.1 | 16.34 | 15.5515 | 23460 |
| 1734478200 | 15.96 | -0.41 | -2.50 | 16.14 | 16.3 | 15.96 | 12567 |
| 1734391800 | 16.37 | 0.05 | 0.31 | 16.32 | 16.3857 | 15.925 | 19018 |
| 1734132600 | 16.32 | -0.12 | -0.73 | 16.23 | 16.44 | 16.21 | 24286 |
| 1734046200 | 16.4408 | 0.09 | 0.56 | 16.35 | 16.4408 | 16.059999 | 30196 |
| 1733959800 | 16.35 | 0 | 0.00 | 16.36 | 16.48 | 16.1 | 12887 |
| 1733873400 | 16.35 | 0.07 | 0.43 | 16.03 | 16.39 | 16.03 | 3779 |
| 1733787000 | 16.28 | -0.12 | -0.73 | 16.5 | 16.5 | 16.17 | 8755 |
| 1733527800 | 16.399999 | -0.12 | -0.73 | 16.67 | 16.67 | 16.29 | 24855 |
| 1733441400 | 16.52 | -0.11 | -0.69 | 16.399999 | 16.5515 | 16.219999 | 30576 |
| 1733355000 | 16.634899 | 0.26 | 1.62 | 16.3 | 16.649999 | 16.26 | 14726 |
| 1733268600 | 16.37 | -0.01 | -0.06 | 16.379999 | 16.559999 | 16.29 | 21280 |
| 1733182200 | 16.379999 | -0.08 | -0.49 | 16.35 | 16.579999 | 16.19 | 16492 |
| 1732917840 | 16.46 | 0.19 | 1.16 | 16.1 | 16.613399 | 16.1 | 12052 |
| 1732750200 | 16.2712 | -0.42 | -2.51 | 16.649999 | 16.67 | 16.1436 | 36991 |
| 1732663800 | 16.69 | 0.29 | 1.77 | 16.21 | 16.75 | 16.21 | 29794 |
| 1732577400 | 16.399999 | -0.14 | -0.85 | 16.81 | 16.81 | 16.25 | 19290 |
| 1732318200 | 16.54 | 0.06 | 0.36 | 16.5 | 16.66 | 16.17 | 8129 |
| 1732231800 | 16.48 | -0.01 | -0.06 | 16.5 | 16.83 | 16.239999 | 25124 |
| 1732145400 | 16.489999 | 0.19 | 1.17 | 16.29 | 16.489999 | 16.12 | 19576 |
| 1732059000 | 16.3 | 0.15 | 0.93 | 16.05 | 16.4572 | 16.05 | 5821 |
| 1731972600 | 16.149999 | 0.09 | 0.56 | 16.1 | 16.149999 | 16 | 4990 |
| 1731713400 | 16.059999 | 0.04 | 0.25 | 16.02 | 16.1399 | 15.9 | 7763 |
| 1731627000 | 16.02 | -0.14 | -0.87 | 16.02 | 16.32 | 15.93 | 7807 |
| 1731540600 | 16.16 | -0.07 | -0.43 | 16.18 | 16.481 | 16.09 | 16975 |
| 1731454200 | 16.23 | -0.02 | -0.12 | 16.309999 | 16.36 | 16.040299 | 16331 |
| 1731367800 | 16.25 | -0.19 | -1.16 | 16.51 | 16.523499 | 16.055 | 16849 |
| 1731108600 | 16.44 | -0.02 | -0.12 | 16.29 | 16.8 | 16.129999 | 15218 |
| 1731022200 | 16.459 | -0.14 | -0.85 | 16.629999 | 16.695599 | 16.35 | 9092 |
| 1730935800 | 16.6 | 0.3 | 1.84 | 16.469999 | 16.81 | 16.3646 | 26784 |
| 1730849400 | 16.3 | 0.23 | 1.45 | 16.1 | 16.75 | 16.1 | 6786 |
| 1730763000 | 16.0671 | 0.12 | 0.73 | 16 | 16.3 | 16 | 14257 |
| 1730500200 | 15.9505 | -0.22 | -1.34 | 16.23 | 16.23 | 15.85 | 9969 |
| 1730413800 | 16.1678 | 0.03 | 0.18 | 16.21 | 16.32 | 16.1 | 6833 |
| 1730327400 | 16.138 | -0.04 | -0.23 | 16.219999 | 16.379999 | 16.138 | 5108 |
| 1730241000 | 16.1751 | -0.05 | -0.34 | 16.3 | 16.3 | 16.0755 | 8980 |
| 1730154600 | 16.23 | 0.01 | 0.06 | 16.399999 | 16.399999 | 16.1263 | 7700 |
| 1729895400 | 16.219999 | -0.04 | -0.25 | 16.399999 | 16.399999 | 16.17 | 11381 |
| 1729809000 | 16.26 | -0.15 | -0.91 | 16.61 | 16.649999 | 16.2 | 20680 |
| 1729722600 | 16.41 | 0.28 | 1.74 | 16.23 | 16.42 | 16.1 | 22419 |
| 1729636200 | 16.130099 | -0.32 | -1.94 | 16.48 | 16.77 | 16.1101 | 18967 |
| 1729549800 | 16.45 | -0 | -0.02 | 16.5 | 16.61 | 16.2 | 18027 |
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
