Premium
StealthGas Inc (GASS)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -2.74914089347 | 5.82 | 5.85 | 5.445 | 120272 | 5.62412846 | CS |
| 4 | -0.31 | -5.19262981575 | 5.97 | 6.1 | 5.445 | 138875 | 5.83229456 | CS |
| 12 | -0.23 | -3.90492359932 | 5.89 | 6.29 | 4.82 | 170117 | 5.58607218 | CS |
| 26 | -0.84 | -12.9230769231 | 6.5 | 7.26 | 4.82 | 150069 | 5.92853172 | CS |
| 52 | -2.1 | -27.0618556701 | 7.76 | 8.84 | 4.82 | 148194 | 6.43226436 | CS |
| 156 | 3.44 | 154.954954955 | 2.22 | 8.84 | 1.93 | 207193 | 4.47945369 | CS |
| 260 | 2.54 | 81.4102564103 | 3.12 | 8.84 | 1.51 | 161956 | 4.04295374 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738280100 | 5.66 | 0.06 | 1.07 | 5.66 | 5.69 | 5.5302 | 59925 |
| 1738193700 | 5.6 | 0.06 | 1.08 | 5.57 | 5.6208 | 5.5 | 111890 |
| 1738107300 | 5.54 | -0.03 | -0.54 | 5.54 | 5.66 | 5.445 | 82845 |
| 1738020900 | 5.57 | -0.16 | -2.79 | 5.72 | 5.73 | 5.5 | 182471 |
| 1737761700 | 5.73 | 0 | 0.00 | 5.82 | 5.85 | 5.64 | 164364 |
| 1737675300 | 5.73 | 0 | 0.00 | 5.73 | 5.73 | 5.73 | 0 |
| 1737588900 | 5.73 | -0.16 | -2.72 | 5.85 | 5.865 | 5.72 | 165241 |
| 1737502500 | 5.89 | 0.03 | 0.51 | 5.92 | 5.96 | 5.8099999 | 123189 |
| 1737156900 | 5.86 | -0.12 | -2.01 | 5.94 | 6.0199999 | 5.84 | 105059 |
| 1737070500 | 5.98 | -0.03 | -0.50 | 6 | 6.0641999 | 5.93 | 116764 |
| 1736984100 | 6.01 | -0.02 | -0.33 | 6.04 | 6.1 | 5.91 | 122887 |
| 1736897700 | 6.03 | 0.08 | 1.34 | 5.99 | 6.07 | 5.91 | 111787 |
| 1736811300 | 5.95 | 0.02 | 0.34 | 5.99 | 6.08 | 5.862 | 144453 |
| 1736552100 | 5.93 | 0.14 | 2.42 | 5.86 | 6 | 5.86 | 127863 |
| 1736379300 | 5.79 | -0.07 | -1.19 | 5.8 | 5.82 | 5.72 | 87543 |
| 1736292900 | 5.86 | 0.07 | 1.21 | 5.84 | 5.94 | 5.773 | 145413 |
| 1736206500 | 5.79 | -0.22 | -3.66 | 6.025 | 6.0599999 | 5.75 | 205179 |
| 1735947300 | 6.01 | 0.02 | 0.33 | 5.9 | 6.065 | 5.7699999 | 270949 |
| 1735860900 | 5.99 | 0.34 | 6.02 | 5.78 | 6.15 | 5.72 | 331490 |
| 1735688100 | 5.65 | 0.05 | 0.89 | 5.55 | 5.72 | 5.43 | 226621 |
| 1735601700 | 5.6 | 0.54 | 10.67 | 5.28 | 5.6 | 5.28 | 478670 |
| 1735342500 | 5.0599999 | 0 | 0.00 | 5.05 | 5.13 | 4.98 | 205923 |
| 1735256100 | 5.0599999 | -0.03 | -0.59 | 5.08 | 5.14 | 5.04 | 89167 |
| 1735077840 | 5.09 | 0.04 | 0.79 | 5.08 | 5.12 | 5.0201 | 33258 |
| 1734996900 | 5.05 | 0.17 | 3.48 | 4.9 | 5.05 | 4.85 | 159091 |
| 1734737700 | 4.88 | 0.01 | 0.21 | 4.9096 | 4.97 | 4.87 | 157730 |
| 1734651300 | 4.87 | -0.1 | -2.01 | 5.0599999 | 5.0599999 | 4.87 | 127855 |
| 1734564900 | 4.97 | 0 | 0.00 | 4.97 | 5.15 | 4.94 | 170969 |
| 1734478500 | 4.97 | 0.07 | 1.43 | 4.87 | 5 | 4.82 | 190057 |
| 1734392100 | 4.9 | -0.19 | -3.73 | 5.07 | 5.1 | 4.89 | 310008 |
| 1734132900 | 5.09 | -0.09 | -1.74 | 5.21 | 5.24 | 5.09 | 111296 |
| 1734046500 | 5.18 | -0.08 | -1.52 | 5.263 | 5.2699999 | 5.18 | 74634 |
| 1733960100 | 5.26 | -0.02 | -0.38 | 5.26 | 5.3 | 5.13 | 127888 |
| 1733873700 | 5.28 | 0.07 | 1.34 | 5.2 | 5.33 | 5.14 | 160164 |
| 1733787300 | 5.21 | 0.07 | 1.36 | 5.1719 | 5.24 | 5.08 | 168887 |
| 1733528100 | 5.14 | -0.06 | -1.15 | 5.19 | 5.19 | 5.04 | 264345 |
| 1733441700 | 5.2 | -0.06 | -1.14 | 5.33 | 5.38 | 5.165 | 158478 |
| 1733355300 | 5.26 | -0.16 | -2.95 | 5.4 | 5.42 | 5.18 | 173693 |
| 1733268900 | 5.42 | -0.05 | -0.91 | 5.4534 | 5.46 | 5.4 | 96017 |
| 1733182500 | 5.47 | 0.04 | 0.83 | 5.6727999 | 5.83 | 5.45 | 188969 |
| 1732917840 | 5.425 | -0.12 | -2.08 | 5.53 | 5.6 | 5.425 | 176438 |
| 1732750500 | 5.54 | 0.04 | 0.73 | 5.51 | 5.589 | 5.42 | 165133 |
| 1732664100 | 5.5 | -0.31 | -5.34 | 5.8099999 | 5.8099999 | 5.47 | 298639 |
| 1732577700 | 5.8099999 | -0.24 | -3.97 | 6.21 | 6.29 | 5.64 | 464073 |
| 1732318500 | 6.05 | 0.04 | 0.75 | 6.07 | 6.21 | 6.03 | 154045 |
| 1732232100 | 6.005 | 0.06 | 1.09 | 5.86 | 6.01 | 5.755 | 115544 |
| 1732145700 | 5.94 | -0.01 | -0.17 | 5.99 | 6.07 | 5.865 | 112368 |
| 1732059300 | 5.95 | 0 | 0.00 | 5.91 | 5.98 | 5.87 | 97840 |
| 1731972900 | 5.95 | 0.21 | 3.66 | 5.78 | 6.025 | 5.75 | 161773 |
| 1731713700 | 5.74 | -0.18 | -3.04 | 5.92 | 5.95 | 5.715 | 82314 |
| 1731627300 | 5.92 | -0.09 | -1.50 | 6.01 | 6.0355 | 5.86 | 72471 |
| 1731540900 | 6.01 | -0.06 | -0.99 | 6.0701 | 6.13 | 5.99 | 144974 |
| 1731454500 | 6.07 | 0.09 | 1.51 | 6.04 | 6.11 | 5.995 | 208041 |
| 1731368100 | 5.98 | 0.22 | 3.82 | 5.76 | 6 | 5.71 | 288662 |
| 1731108900 | 5.76 | -0.13 | -2.21 | 5.89 | 5.92 | 5.71 | 102586 |
| 1731022500 | 5.89 | -0.09 | -1.51 | 5.95 | 6.05 | 5.89 | 126825 |
| 1730936100 | 5.98 | 0.27 | 4.73 | 5.8815 | 6.03 | 5.775 | 151248 |
| 1730849700 | 5.71 | -0.02 | -0.35 | 5.71 | 5.7699999 | 5.69 | 78216 |
| 1730763300 | 5.73 | 0.06 | 1.06 | 5.65 | 5.82 | 5.5912 | 216537 |
| 1730500500 | 5.67 | -0.09 | -1.56 | 5.7699999 | 5.797 | 5.66 | 119871 |
| 1730414100 | 5.76 | -0.04 | -0.69 | 5.795 | 5.84 | 5.73 | 107636 |
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
