Premium
StealthGas Inc (GASS)
NASDAQ
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 | 0.01 | 0.121951219512 | 8.2 | 8.38 | 7.8 | 148194 | 8.03939114 | CS |
| 4 | -1.01 | -10.9544468547 | 9.22 | 9.9032 | 7.8 | 158057 | 8.76345132 | CS |
| 12 | -1.37 | -14.3006263048 | 9.58 | 10.55 | 7.8 | 135474 | 9.36696571 | CS |
| 26 | 1.19 | 16.9515669516 | 7.02 | 10.55 | 6.91 | 149147 | 9.04807048 | CS |
| 52 | 1.78 | 27.6827371695 | 6.43 | 10.55 | 6.12 | 129790 | 8.12550282 | CS |
| 156 | 3.91 | 90.9302325581 | 4.3 | 10.55 | 4.05 | 156923 | 6.5793588 | CS |
| 260 | 5.36 | 188.070175439 | 2.85 | 10.55 | 1.9075 | 171336 | 4.94332301 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 8.21 | 0.25 | 3.14 | 7.97 | 8.33 | 7.97 | 136986 |
| 1782945300 | 7.96 | 0.06 | 0.76 | 7.9 | 8.06 | 7.88 | 86030 |
| 1782858900 | 7.9 | -0.11 | -1.37 | 8.01 | 8.22 | 7.8 | 147081 |
| 1782772500 | 8.01 | -0.15 | -1.84 | 8.24 | 8.38 | 7.97 | 162045 |
| 1782513300 | 8.16 | 0.06 | 0.74 | 8.1199999 | 8.22 | 7.96 | 185584 |
| 1782426900 | 8.1 | -0.23 | -2.76 | 8.2 | 8.28 | 8.02 | 160231 |
| 1782340500 | 8.33 | -0.19 | -2.23 | 8.52 | 8.565 | 8.2899999 | 99661 |
| 1782254100 | 8.52 | 0.07 | 0.83 | 8.45 | 8.55 | 8.38 | 94706 |
| 1782167700 | 8.45 | 0.16 | 1.93 | 8.23 | 8.5498 | 8.23 | 153056 |
| 1781822100 | 8.2899999 | -0.09 | -1.07 | 8.38 | 8.41 | 8.06 | 221051 |
| 1781735700 | 8.38 | -0.4 | -4.56 | 8.83 | 8.85 | 8.355 | 191924 |
| 1781649300 | 8.78 | -0.45 | -4.88 | 9.2 | 9.26 | 8.75 | 216570 |
| 1781562900 | 9.23 | -0.42 | -4.35 | 9.65 | 9.9032 | 9.22 | 157943 |
| 1781303700 | 9.65 | 0.4 | 4.32 | 9.36 | 9.69 | 9.36 | 178686 |
| 1781217300 | 9.25 | -0.1 | -1.07 | 9.35 | 9.616 | 9.24 | 125938 |
| 1781130900 | 9.35 | -0.04 | -0.43 | 9.47 | 9.56 | 9.24 | 135403 |
| 1781044500 | 9.39 | 0.05 | 0.54 | 9.56 | 9.56 | 9.27 | 96761 |
| 1780958100 | 9.34 | -0.28 | -2.91 | 9.6199999 | 9.6199999 | 9.2501 | 159275 |
| 1780698900 | 9.6199999 | 0.44 | 4.79 | 9.2 | 9.64 | 9.16 | 273996 |
| 1780612500 | 9.18 | -0.04 | -0.43 | 9.22 | 9.33 | 9.15 | 157150 |
| 1780526100 | 9.22 | -0.22 | -2.33 | 9.45 | 9.45 | 9.22 | 95516 |
| 1780439700 | 9.44 | 0.09 | 0.96 | 9.25 | 9.45 | 9.1731 | 136655 |
| 1780353300 | 9.35 | 0.17 | 1.85 | 9.18 | 9.475 | 9.18 | 129701 |
| 1780094100 | 9.18 | -0.12 | -1.29 | 9.3 | 9.31 | 9.0388 | 158711 |
| 1780007700 | 9.3 | -0.39 | -4.02 | 9.65 | 9.74 | 9.3 | 192909 |
| 1779921300 | 9.69 | -0.25 | -2.52 | 9.8699999 | 9.8699999 | 9.47 | 184258 |
| 1779834900 | 9.94 | 0.02 | 0.20 | 9.92 | 10.0999 | 9.81 | 166875 |
| 1779489300 | 9.92 | -0.3 | -2.94 | 10.21 | 10.21 | 9.73 | 249674 |
| 1779402900 | 10.22 | -0.17 | -1.64 | 10.36 | 10.435 | 10.21 | 106872 |
| 1779316500 | 10.39 | 0.37 | 3.69 | 10.1 | 10.55 | 10.1 | 206637 |
| 1779230100 | 10.02 | -0.05 | -0.50 | 10.06 | 10.15 | 9.97 | 175143 |
| 1779143700 | 10.07 | 0 | 0.00 | 10.07 | 10.18 | 9.94 | 107498 |
| 1778884500 | 10.07 | -0.19 | -1.85 | 10.19 | 10.21 | 10.02 | 52453 |
| 1778798100 | 10.26 | 0.17 | 1.68 | 10.15 | 10.42 | 10.14 | 93171 |
| 1778711700 | 10.09 | -0.15 | -1.46 | 10.29 | 10.32 | 9.96 | 85517 |
| 1778625300 | 10.24 | 0.18 | 1.79 | 10.13 | 10.24 | 9.9149 | 134432 |
| 1778538900 | 10.06 | 0.16 | 1.62 | 10.09 | 10.17 | 9.92 | 138403 |
| 1778279700 | 9.9 | 0.1 | 1.02 | 9.96 | 10.01 | 9.75 | 57802 |
| 1778193300 | 9.8 | -0.18 | -1.80 | 9.98 | 9.98 | 9.75 | 111928 |
| 1778106900 | 9.98 | -0.34 | -3.29 | 10.33 | 10.33 | 9.9 | 151089 |
| 1778020500 | 10.32 | 0.22 | 2.18 | 10.1 | 10.45 | 9.989 | 193001 |
| 1777934100 | 10.1 | 0.03 | 0.30 | 10.03 | 10.1899 | 9.88 | 140178 |
| 1777674900 | 10.07 | 0.12 | 1.21 | 9.985 | 10.1104 | 9.9 | 155418 |
| 1777588500 | 9.95 | 0.12 | 1.22 | 9.862 | 9.98 | 9.741 | 116210 |
| 1777502100 | 9.83 | 0.19 | 1.97 | 9.59 | 9.9 | 9.565 | 128614 |
| 1777415700 | 9.64 | -0.03 | -0.31 | 9.68 | 9.68 | 9.45 | 92983 |
| 1777329300 | 9.67 | 0.3 | 3.20 | 9.41 | 9.72 | 9.39 | 113525 |
| 1777070100 | 9.3699999 | 0.2 | 2.18 | 9.21 | 9.405 | 9.0704999 | 84869 |
| 1776983700 | 9.17 | 0.03 | 0.33 | 9.1 | 9.23 | 9.06 | 63527 |
| 1776897300 | 9.14 | 0.2 | 2.24 | 9 | 9.14 | 8.91 | 77119 |
| 1776810900 | 8.94 | -0.33 | -3.56 | 9.28 | 9.39 | 8.91 | 128048 |
| 1776724500 | 9.27 | -0.07 | -0.75 | 9.3 | 9.395 | 9.144 | 85941 |
| 1776465300 | 9.34 | 0.12 | 1.30 | 9.17 | 9.385 | 9.01 | 124364 |
| 1776378900 | 9.22 | -0.07 | -0.75 | 9.2899999 | 9.43 | 9.22 | 70454 |
| 1776292500 | 9.2899999 | -0.03 | -0.32 | 9.3699999 | 9.6 | 9.17 | 93040 |
| 1776206100 | 9.32 | -0.22 | -2.31 | 9.58 | 9.58 | 9.2988 | 58106 |
| 1776119700 | 9.5399999 | 0.18 | 1.92 | 9.55 | 9.694 | 9.42 | 133424 |
| 1775860500 | 9.36 | -0.12 | -1.27 | 9.475 | 9.53 | 9.21 | 91881 |
| 1775774100 | 9.48 | -0.13 | -1.35 | 9.58 | 9.84 | 9.44 | 169740 |
| 1775687700 | 9.61 | 0.14 | 1.48 | 9.38 | 9.6199999 | 9.22 | 79742 |
| 1775601300 | 9.47 | -0.14 | -1.46 | 9.69 | 9.7599 | 9.44 | 101354 |
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.
