Premium
GCM Grosvenor Inc (GCMG)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.27 | 2.16172938351 | 12.49 | 12.9 | 12.37 | 337479 | 12.72848484 | CS |
| 4 | 0.37 | 2.98627925747 | 12.39 | 12.9 | 11.66 | 294452 | 12.2683456 | CS |
| 12 | 1.35 | 11.8317265557 | 11.41 | 12.9 | 10.91 | 292799 | 12.12508877 | CS |
| 26 | 2.96 | 30.2040816327 | 9.8 | 12.9 | 9.78 | 231389 | 11.59381074 | CS |
| 52 | 4.2 | 49.0654205607 | 8.56 | 12.9 | 8.05 | 198052 | 10.62155272 | CS |
| 156 | 2.75 | 27.4725274725 | 10.01 | 12.9 | 6.26 | 224022 | 8.9700087 | CS |
| 260 | 2.06 | 19.2523364486 | 10.7 | 15.36 | 6.26 | 325198 | 10.31833173 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 12.86 | 0.14 | 1.10 | 12.66 | 12.9 | 12.561 | 384938 |
| 1736292900 | 12.72 | 0.16 | 1.27 | 12.57 | 12.75 | 12.37 | 260627 |
| 1736206500 | 12.56 | -0.18 | -1.41 | 12.83 | 12.87 | 12.54 | 314025 |
| 1735947300 | 12.74 | 0.25 | 2.00 | 12.49 | 12.75 | 12.39 | 390324 |
| 1735860900 | 12.49 | 0.22 | 1.79 | 12.36 | 12.49 | 12.3 | 155592 |
| 1735688100 | 12.27 | -0.17 | -1.37 | 12.42 | 12.52 | 12.22 | 236735 |
| 1735601700 | 12.44 | 0.22 | 1.80 | 12.13 | 12.44 | 12.02 | 250008 |
| 1735342500 | 12.22 | -0.04 | -0.33 | 12.22 | 12.38 | 12.13 | 193751 |
| 1735256100 | 12.26 | -0.03 | -0.24 | 12.29 | 12.3 | 12.17 | 177638 |
| 1735077840 | 12.29 | 0.15 | 1.24 | 12.13 | 12.35 | 12.08 | 274063 |
| 1734996900 | 12.14 | 0.39 | 3.32 | 12.47 | 12.47 | 11.9 | 291302 |
| 1734737700 | 11.75 | -0.12 | -1.01 | 11.79 | 12.02 | 11.725 | 805273 |
| 1734651300 | 11.87 | 0.14 | 1.19 | 11.78 | 12 | 11.705 | 299016 |
| 1734564900 | 11.73 | -0.49 | -4.01 | 12.22 | 12.25 | 11.66 | 288812 |
| 1734478500 | 12.22 | -0.12 | -0.97 | 12.27 | 12.38 | 12.21 | 210081 |
| 1734392100 | 12.34 | -0.11 | -0.88 | 12.39 | 12.42 | 12.275 | 368147 |
| 1734132900 | 12.45 | 0.1 | 0.81 | 12.39 | 12.48 | 12.3 | 105358 |
| 1734046500 | 12.35 | -0.03 | -0.24 | 12.55 | 12.55 | 12.26 | 139606 |
| 1733960100 | 12.38 | 0.12 | 0.98 | 12.34 | 12.51 | 12.24 | 266119 |
| 1733873700 | 12.26 | 0.1 | 0.82 | 12.15 | 12.31 | 12.04 | 129832 |
| 1733787300 | 12.16 | -0.18 | -1.46 | 12.35 | 12.42 | 12.13 | 142257 |
| 1733528100 | 12.34 | -0.03 | -0.24 | 12.44 | 12.4899 | 12.265 | 134788 |
| 1733441700 | 12.37 | -0.08 | -0.64 | 12.45 | 12.55 | 12.28 | 473090 |
| 1733355300 | 12.45 | -0.01 | -0.08 | 12.49 | 12.5124 | 12.31 | 320468 |
| 1733268900 | 12.46 | 0.13 | 1.05 | 12.3 | 12.53 | 12.1677 | 225847 |
| 1733182500 | 12.33 | -0.08 | -0.64 | 12.28 | 12.33 | 11.885 | 473178 |
| 1732917840 | 12.41 | 0.02 | 0.16 | 12.44 | 12.53 | 12.38 | 94685 |
| 1732750500 | 12.39 | -0.06 | -0.48 | 12.46 | 12.52 | 12.37 | 204589 |
| 1732664100 | 12.45 | 0.1 | 0.81 | 12.32 | 12.46 | 12.19 | 802417 |
| 1732577700 | 12.35 | 0.02 | 0.16 | 12.5 | 12.5 | 12.29 | 310982 |
| 1732318500 | 12.33 | 0.09 | 0.74 | 12.27 | 12.365 | 12.24 | 235991 |
| 1732232100 | 12.24 | -0.19 | -1.53 | 12.48 | 12.58 | 12.17 | 1006606 |
| 1732145700 | 12.43 | 0.37 | 3.07 | 12.09 | 12.475 | 11.99 | 538322 |
| 1732059300 | 12.06 | 0.27 | 2.29 | 11.71 | 12.09 | 11.71 | 352747 |
| 1731972900 | 11.79 | 0.11 | 0.94 | 11.7 | 11.98 | 11.58 | 245654 |
| 1731713700 | 11.68 | 0.07 | 0.60 | 11.69 | 11.71 | 11.4 | 226692 |
| 1731627300 | 11.61 | -0.01 | -0.09 | 11.68 | 11.87 | 11.57 | 187643 |
| 1731540900 | 11.62 | -0.24 | -2.02 | 11.9 | 11.93 | 11.505 | 359153 |
| 1731454500 | 11.86 | 0.38 | 3.31 | 11.5 | 11.93 | 11.5 | 300351 |
| 1731368100 | 11.48 | -0.38 | -3.20 | 11.66 | 11.66 | 10.91 | 460401 |
| 1731108900 | 11.86 | -0.28 | -2.31 | 12.43 | 12.43 | 11.66 | 320097 |
| 1731022500 | 12.14 | -0.11 | -0.90 | 12.25 | 12.28 | 12.1 | 412496 |
| 1730936100 | 12.25 | 0.52 | 4.43 | 12 | 12.265 | 11.88 | 502267 |
| 1730849700 | 11.73 | 0.26 | 2.27 | 11.48 | 11.735 | 11.38 | 216243 |
| 1730763300 | 11.47 | -0.03 | -0.26 | 11.51 | 11.575 | 11.395 | 161014 |
| 1730500500 | 11.5 | -0.04 | -0.35 | 11.59 | 11.63 | 11.47 | 119924 |
| 1730414100 | 11.54 | 0 | 0.00 | 11.55 | 11.635 | 11.49 | 106613 |
| 1730327700 | 11.54 | -0.18 | -1.54 | 11.7 | 11.74 | 11.53 | 164836 |
| 1730241300 | 11.72 | 0.01 | 0.09 | 11.64 | 11.75 | 11.54 | 140389 |
| 1730154900 | 11.71 | 0.01 | 0.09 | 11.61 | 11.83 | 11.61 | 120892 |
| 1729895700 | 11.7 | -0.12 | -1.02 | 11.83 | 11.9 | 11.62 | 115431 |
| 1729809300 | 11.82 | 0.21 | 1.81 | 11.62 | 11.84 | 11.59 | 246591 |
| 1729722900 | 11.61 | -0.1 | -0.85 | 11.66 | 11.71 | 11.39 | 243191 |
| 1729636500 | 11.71 | -0.01 | -0.09 | 11.67 | 11.78 | 11.4 | 245760 |
| 1729550100 | 11.72 | 0.01 | 0.09 | 11.65 | 11.78 | 11.635 | 225918 |
| 1729290900 | 11.71 | 0.24 | 2.09 | 11.41 | 11.735 | 11.41 | 474767 |
| 1729204500 | 11.47 | -0.07 | -0.61 | 11.55 | 11.65 | 11.45 | 162884 |
| 1729118100 | 11.54 | 0.4 | 3.59 | 11.28 | 11.77 | 11.25 | 177363 |
| 1729031700 | 11.14 | 0.04 | 0.36 | 11.1 | 11.22 | 11.02 | 122881 |
| 1728945300 | 11.1 | -0.12 | -1.07 | 11.21 | 11.23 | 11.035 | 194211 |
| 1728686100 | 11.22 | 0.02 | 0.18 | 11.18 | 11.32 | 11.18 | 120780 |
| 1728599700 | 11.2 | -0.08 | -0.71 | 11.21 | 11.33 | 11.14 | 120840 |
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
