Premium
GCM Grosvenor Inc (GCMGW)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 1.6299999 | 0.37 | 29.37 | 1.6299999 | 1.6399999 | 1.6299999 | 487 |
| 1741905300 | 1.26 | -0.39 | -23.64 | 1.47 | 1.47 | 1.26 | 1482 |
| 1741818900 | 1.65 | 0.2 | 13.79 | 1.5 | 1.8 | 1.5 | 8031 |
| 1741732500 | 1.45 | 0.02 | 1.75 | 1.45 | 1.45 | 1.36 | 6920 |
| 1741646100 | 1.425 | -0.16 | -9.81 | 1.6 | 1.6 | 1.23 | 27802 |
| 1741390500 | 1.58 | -0.22 | -12.22 | 1.61 | 1.6724 | 1.58 | 4378 |
| 1741304100 | 1.8 | -0.15 | -7.69 | 1.8 | 1.9 | 1.8 | 1579 |
| 1741217700 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 99 |
| 1741131300 | 1.95 | -0.61 | -23.83 | 2.35 | 2.35 | 1.95 | 96891 |
| 1741044900 | 2.56 | -0.02 | -0.78 | 2.58 | 2.58 | 2.54 | 4213 |
| 1740785700 | 2.58 | 0.27 | 11.64 | 2.36 | 2.68 | 2.2799999 | 24564 |
| 1740699300 | 2.3111 | -0.02 | -0.81 | 2.3 | 2.42 | 2.3 | 5710 |
| 1740612900 | 2.33 | -0.09 | -3.72 | 2.37 | 2.54 | 2.33 | 2363 |
| 1740526500 | 2.42 | -0.29 | -10.70 | 2.5299999 | 2.6 | 2.36 | 15017 |
| 1740440100 | 2.71 | -0.01 | -0.37 | 2.54 | 2.73 | 2.54 | 9067 |
| 1740180900 | 2.72 | -0.12 | -4.23 | 2.82 | 2.82 | 2.72 | 2344 |
| 1740094500 | 2.84 | -0.01 | -0.35 | 2.95 | 2.95 | 2.74 | 73937 |
| 1740008100 | 2.85 | 0.26 | 10.04 | 2.62 | 2.85 | 2.58 | 28629 |
| 1739921700 | 2.59 | 0.17 | 7.02 | 2.4 | 2.65 | 2.4 | 97474 |
| 1739576100 | 2.42 | 0.18 | 8.04 | 2.31 | 2.5099999 | 2.2799999 | 113352 |
| 1739489700 | 2.24 | 0.02 | 0.90 | 2.33 | 2.37 | 2.24 | 26798 |
| 1739403300 | 2.22 | -0.07 | -3.06 | 2.11 | 2.22 | 2.1 | 29091 |
| 1739316900 | 2.29 | -0.36 | -13.58 | 2.43 | 2.47 | 2.0299999 | 33120 |
| 1739230500 | 2.65 | 0.46 | 21.00 | 2.52 | 2.66 | 2.365 | 75828 |
| 1738971300 | 2.19 | 0 | 0.00 | 2.19 | 2.19 | 2.19 | 17 |
| 1738884900 | 2.19 | -0.02 | -0.68 | 2.21 | 2.25 | 2.16 | 28316 |
| 1738798500 | 2.205 | 0.11 | 5.00 | 2.15 | 2.21 | 2.13 | 4901 |
| 1738712100 | 2.1 | 0.08 | 3.96 | 2.15 | 2.18 | 2.1 | 22424 |
| 1738625700 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 0 |
| 1738366500 | 2.02 | 0 | 0.00 | 2.02 | 2.15 | 1.93 | 72314 |
| 1738280100 | 2.02 | -0.1 | -4.72 | 2 | 2.19 | 2 | 26319 |
| 1738193700 | 2.12 | 0.02 | 0.95 | 2.08 | 2.12 | 2.08 | 143 |
| 1738107300 | 2.1 | 0.09 | 4.48 | 1.96 | 2.1 | 1.96 | 94251 |
| 1738020900 | 2.0099999 | -0.05 | -2.43 | 1.93 | 2.0099999 | 1.92 | 3408 |
| 1737761700 | 2.06 | 0.06 | 3.00 | 2.1 | 2.1 | 2.06 | 2952 |
| 1737675300 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1737588900 | 2 | 0.18 | 9.89 | 1.94 | 2 | 1.86 | 8675 |
| 1737502500 | 1.82 | 0.24 | 15.19 | 1.58 | 1.9799 | 1.58 | 383438 |
| 1737156900 | 1.58 | 0.01 | 0.59 | 1.61 | 1.65 | 1.58 | 2039 |
| 1737070500 | 1.5707 | -0.07 | -4.22 | 1.61 | 1.61 | 1.54 | 86728 |
| 1736984100 | 1.6399 | 0.13 | 8.60 | 1.58 | 1.6399999 | 1.57 | 2056 |
| 1736897700 | 1.51 | 0.08 | 5.59 | 1.48 | 1.66 | 1.48 | 22881 |
| 1736811300 | 1.43 | 0.01 | 0.70 | 1.3799999 | 1.48 | 1.33 | 32710 |
| 1736552100 | 1.42 | -0.08 | -5.33 | 1.5 | 1.5 | 1.4 | 1424 |
| 1736379300 | 1.5 | 0.05 | 3.45 | 1.41 | 1.525 | 1.4 | 46892 |
| 1736292900 | 1.45 | 0.07 | 5.07 | 1.3 | 1.47 | 1.3 | 28702 |
| 1736206500 | 1.3799999 | -0.02 | -1.43 | 1.42 | 1.44 | 1.28 | 32422 |
| 1735947300 | 1.4 | 0.2 | 16.67 | 1.1399999 | 1.41 | 1.09 | 202952 |
| 1735860900 | 1.2 | -0.06 | -4.76 | 1.2301 | 1.32 | 1.18 | 20201 |
| 1735688100 | 1.26 | 0 | 0.00 | 1.32 | 1.37 | 1.25 | 111055 |
| 1735601700 | 1.26 | 0.07 | 5.88 | 1.09 | 1.29 | 1.09 | 101086 |
| 1735342500 | 1.19 | -0.09 | -7.03 | 1.26 | 1.26 | 1.07 | 21692 |
| 1735256100 | 1.28 | 0.01 | 0.79 | 1.25 | 1.28 | 1.23 | 5765 |
| 1735077840 | 1.27 | 0.14 | 12.39 | 1.15 | 1.28 | 1.15 | 99111 |
| 1734996900 | 1.1299999 | 0.21 | 22.83 | 0.954 | 1.16 | 0.954 | 23761 |
| 1734737700 | 0.92 | -0.08 | -8.00 | 0.91 | 0.96 | 0.9 | 4207 |
| 1734651300 | 1 | 0.08 | 8.70 | 0.9234 | 1 | 0.9 | 6301 |
| 1734564900 | 0.92 | -0.3 | -24.59 | 1.15 | 1.15 | 0.9064 | 19649 |
| 1734478500 | 1.22 | -0.03 | -2.40 | 1.25 | 1.27 | 1.22 | 725 |
| 1734392100 | 1.25 | -0.01 | -0.79 | 1.3 | 1.3165 | 1.25 | 1178 |
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
