Premium
GCM Grosvenor Inc (GCMG)
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 | 0.585 | 4.25145348837 | 13.76 | 14.42 | 13.645 | 423116 | 14.09916817 | CS |
| 4 | 0.945 | 7.05223880597 | 13.4 | 14.44 | 13.23 | 398075 | 13.73087692 | CS |
| 12 | 1.865 | 14.9439102564 | 12.48 | 14.44 | 11.66 | 331914 | 13.01633192 | CS |
| 26 | 3.485 | 32.0902394107 | 10.86 | 14.44 | 10.185 | 266206 | 12.36704988 | CS |
| 52 | 5.595 | 63.9428571429 | 8.75 | 14.44 | 8.315 | 224073 | 11.27466155 | CS |
| 156 | 4.215 | 41.6090819348 | 10.13 | 14.44 | 6.26 | 225259 | 9.2233 | CS |
| 260 | 3.645 | 34.0654205607 | 10.7 | 15.36 | 6.26 | 329054 | 10.43781787 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 14.41 | 0.26 | 1.84 | 14.15 | 14.42 | 14.02 | 508571 |
| 1739921700 | 14.15 | 0.3 | 2.17 | 13.885 | 14.155 | 13.885 | 540501 |
| 1739576100 | 13.85 | 0.1 | 0.73 | 13.75 | 13.98 | 13.74 | 390966 |
| 1739489700 | 13.75 | 0.03 | 0.22 | 13.76 | 13.84 | 13.645 | 252424 |
| 1739403300 | 13.72 | 0 | 0.00 | 13.615 | 13.7651 | 13.465 | 415347 |
| 1739316900 | 13.72 | -0.35 | -2.49 | 14.12 | 14.12 | 13.46 | 392060 |
| 1739230500 | 14.07 | 0.51 | 3.76 | 14.42 | 14.44 | 13.6531 | 744165 |
| 1738971300 | 13.56 | -0.14 | -1.02 | 13.72 | 13.72 | 13.46 | 271753 |
| 1738884900 | 13.7 | 0.12 | 0.88 | 13.67 | 13.75 | 13.6 | 249293 |
| 1738798500 | 13.58 | 0.07 | 0.56 | 13.59 | 13.71 | 13.45 | 389202 |
| 1738712100 | 13.505 | 0.09 | 0.63 | 13.61 | 13.67 | 13.42 | 504798 |
| 1738625700 | 13.42 | -0.1 | -0.74 | 13.41 | 13.45 | 13.23 | 263031 |
| 1738366500 | 13.52 | 0.06 | 0.45 | 13.45 | 13.577 | 13.38 | 383610 |
| 1738280100 | 13.46 | -0.1 | -0.74 | 13.65 | 13.67 | 13.43 | 295600 |
| 1738193700 | 13.56 | 0.03 | 0.22 | 13.54 | 13.65 | 13.5191 | 261607 |
| 1738107300 | 13.53 | 0.13 | 0.97 | 13.43 | 13.54 | 13.39 | 454014 |
| 1738020900 | 13.4 | -0.04 | -0.30 | 13.41 | 13.43 | 13.25 | 365047 |
| 1737761700 | 13.44 | -0.03 | -0.22 | 13.4 | 13.56 | 13.39 | 483358 |
| 1737675300 | 13.47 | 0 | 0.00 | 13.47 | 13.47 | 13.47 | 0 |
| 1737588900 | 13.47 | 0.19 | 1.43 | 13.25 | 13.48 | 13.25 | 407766 |
| 1737502500 | 13.28 | 0.29 | 2.23 | 13.21 | 13.31 | 13.11 | 711271 |
| 1737156900 | 12.99 | 0.01 | 0.08 | 13.09 | 13.09 | 12.94 | 343321 |
| 1737070500 | 12.98 | 0.06 | 0.46 | 12.95 | 13 | 12.66 | 367518 |
| 1736984100 | 12.92 | 0.06 | 0.47 | 13 | 13.05 | 12.89 | 281964 |
| 1736897700 | 12.86 | 0.09 | 0.70 | 12.83 | 12.97 | 12.52 | 225226 |
| 1736811300 | 12.77 | 0.01 | 0.08 | 12.63 | 12.84 | 12.55 | 253368 |
| 1736552100 | 12.76 | -0.1 | -0.78 | 12.7228 | 12.815 | 12.45 | 543188 |
| 1736379300 | 12.86 | 0.14 | 1.10 | 12.64 | 12.9 | 12.561 | 383830 |
| 1736292900 | 12.72 | 0.16 | 1.27 | 12.66 | 12.75 | 12.37 | 257145 |
| 1736206500 | 12.56 | -0.18 | -1.41 | 12.83 | 12.86 | 12.54 | 313449 |
| 1735947300 | 12.74 | 0.25 | 2.00 | 12.495 | 12.75 | 12.39 | 388922 |
| 1735860900 | 12.49 | 0.22 | 1.79 | 12.36 | 12.49 | 12.3 | 155347 |
| 1735688100 | 12.27 | -0.17 | -1.37 | 12.42 | 12.52 | 12.22 | 236735 |
| 1735601700 | 12.44 | 0.22 | 1.80 | 12.15 | 12.44 | 12.02 | 248117 |
| 1735342500 | 12.22 | -0.04 | -0.33 | 12.34 | 12.38 | 12.13 | 176142 |
| 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 | 288611 |
| 1734737700 | 11.75 | -0.12 | -1.01 | 11.79 | 12.02 | 11.725 | 753310 |
| 1734651300 | 11.87 | 0.14 | 1.19 | 11.78 | 11.99 | 11.705 | 298786 |
| 1734564900 | 11.73 | -0.49 | -4.01 | 12.22 | 12.25 | 11.66 | 287913 |
| 1734478500 | 12.22 | -0.12 | -0.97 | 12.34 | 12.38 | 12.21 | 208544 |
| 1734392100 | 12.34 | -0.11 | -0.88 | 12.41 | 12.42 | 12.275 | 362690 |
| 1734132900 | 12.45 | 0.1 | 0.81 | 12.35 | 12.48 | 12.3 | 103496 |
| 1734046500 | 12.35 | -0.03 | -0.24 | 12.472 | 12.48 | 12.26 | 135613 |
| 1733960100 | 12.38 | 0.12 | 0.98 | 12.3 | 12.51 | 12.24 | 263893 |
| 1733873700 | 12.26 | 0.1 | 0.82 | 12.105 | 12.31 | 12.04 | 128167 |
| 1733787300 | 12.16 | -0.18 | -1.46 | 12.3999 | 12.42 | 12.13 | 140943 |
| 1733528100 | 12.34 | -0.03 | -0.24 | 12.4877 | 12.4899 | 12.265 | 134114 |
| 1733441700 | 12.37 | -0.08 | -0.64 | 12.35 | 12.55 | 12.28 | 472248 |
| 1733355300 | 12.45 | -0.01 | -0.08 | 12.5 | 12.5124 | 12.31 | 316450 |
| 1733268900 | 12.46 | 0.13 | 1.05 | 12.26 | 12.53 | 12.1677 | 220468 |
| 1733182500 | 12.33 | -0.08 | -0.64 | 12.28 | 12.33 | 12.13 | 471491 |
| 1732917840 | 12.41 | 0.02 | 0.16 | 12.48 | 12.53 | 12.38 | 94366 |
| 1732750500 | 12.39 | -0.06 | -0.48 | 12.46 | 12.52 | 12.37 | 203836 |
| 1732664100 | 12.45 | 0.1 | 0.81 | 12.285 | 12.46 | 12.19 | 800914 |
| 1732577700 | 12.35 | 0.02 | 0.16 | 12.46 | 12.5 | 12.29 | 309281 |
| 1732318500 | 12.33 | 0.09 | 0.74 | 12.31 | 12.365 | 12.24 | 233123 |
| 1732232100 | 12.24 | -0.19 | -1.53 | 12.395 | 12.58 | 12.17 | 1005833 |
| 1732145700 | 12.43 | 0.37 | 3.07 | 12.089 | 12.475 | 11.99 | 536241 |
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
