Premium
Great Elm Capital Corporation (GECCI)
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 | 0.0999 | 0.400078493879 | 24.9701 | 25.22 | 24.9701 | 551 | 25.08922156 | CS |
| 4 | -0.32 | -1.26033871603 | 25.39 | 25.58 | 24.9701 | 838 | 25.33910141 | CS |
| 12 | -0.14 | -0.555335184451 | 25.21 | 25.58 | 24.9701 | 1488 | 25.36314215 | CS |
| 26 | -0.08 | -0.318091451292 | 25.15 | 25.63 | 24.95 | 2619 | 25.23851882 | CS |
| 52 | -0.01 | -0.0398724082935 | 25.08 | 25.72 | 24.95 | 2018 | 25.2964649 | CS |
| 156 | 0.32 | 1.29292929293 | 24.75 | 25.72 | 24.57 | 2335 | 25.13770725 | CS |
| 260 | 0.32 | 1.29292929293 | 24.75 | 25.72 | 24.57 | 2335 | 25.13770725 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 25.07 | 0 | 0.00 | 25.08 | 25.08 | 25.07 | 5 |
| 1782945300 | 25.07 | -0.12 | -0.49 | 25.22 | 25.22 | 25.02 | 1143 |
| 1782858900 | 25.1934 | 0.07 | 0.27 | 25.1934 | 25.2 | 25.1934 | 196 |
| 1782772500 | 25.125 | 0.05 | 0.22 | 25.17 | 25.17 | 25.125 | 959 |
| 1782513300 | 25.07 | 0.1 | 0.40 | 25.03 | 25.07 | 25.03 | 217 |
| 1782426900 | 24.9701 | -0.14 | -0.54 | 24.9701 | 25.02 | 24.9701 | 240 |
| 1782340500 | 25.1053 | -0.04 | -0.18 | 25.14 | 25.21 | 25.1053 | 865 |
| 1782254100 | 25.1499 | 0 | 0.00 | 25.14 | 25.1499 | 25.14 | 10 |
| 1782167700 | 25.1499 | 0 | 0.00 | 25.1499 | 25.1499 | 25.1499 | 38 |
| 1781822100 | 25.1499 | -0.03 | -0.12 | 25.15 | 25.18 | 25.09 | 1978 |
| 1781735700 | 25.18 | 0.01 | 0.04 | 25.22 | 25.22 | 25.18 | 566 |
| 1781649300 | 25.17 | -0.41 | -1.60 | 25.19 | 25.19 | 25.08 | 355 |
| 1781562900 | 25.58 | 0 | 0.00 | 25.58 | 25.58 | 25.58 | 712 |
| 1781303700 | 25.58 | 0.26 | 1.03 | 25.37 | 25.58 | 25.33 | 4855 |
| 1781217300 | 25.32 | 0 | 0.00 | 25.45 | 25.45 | 25.32 | 102 |
| 1781130900 | 25.32 | 0 | 0.00 | 25.45 | 25.45 | 25.32 | 22 |
| 1781044500 | 25.32 | 0 | 0.00 | 25.45 | 25.45 | 25.32 | 30 |
| 1780958100 | 25.32 | -0.11 | -0.41 | 25.3201 | 25.45 | 25.32 | 1538 |
| 1780698900 | 25.425 | 0.04 | 0.14 | 25.44 | 25.44 | 25.425 | 263 |
| 1780612500 | 25.3899 | 0.07 | 0.28 | 25.39 | 25.42 | 25.344 | 1825 |
| 1780526100 | 25.32 | -0.11 | -0.41 | 25.37 | 25.37 | 25.32 | 160 |
| 1780439700 | 25.425 | 0.07 | 0.26 | 25.45 | 25.45 | 25.425 | 2049 |
| 1780353300 | 25.36 | -0.09 | -0.35 | 25.45 | 25.45 | 25.36 | 269 |
| 1780094100 | 25.4499 | 0 | 0.00 | 25.45 | 25.45 | 25.4499 | 4059 |
| 1780007700 | 25.4499 | 0.05 | 0.20 | 25.45 | 25.45 | 25.43 | 2527 |
| 1779921300 | 25.4 | 0.04 | 0.16 | 25.3501 | 25.45 | 25.34 | 5107 |
| 1779834900 | 25.36 | -0.09 | -0.35 | 25.45 | 25.45 | 25.36 | 2455 |
| 1779489300 | 25.45 | 0 | 0.00 | 25.44 | 25.45 | 25.36 | 5979 |
| 1779402900 | 25.45 | 0.08 | 0.32 | 25.35 | 25.45 | 25.35 | 150 |
| 1779316500 | 25.37 | 0.04 | 0.14 | 25.27 | 25.37 | 25.27 | 877 |
| 1779230100 | 25.335 | 0.02 | 0.10 | 25.335 | 25.41 | 25.335 | 1721 |
| 1779143700 | 25.3101 | -0.11 | -0.43 | 25.25 | 25.335 | 25.25 | 1937 |
| 1778884500 | 25.4183 | 0.02 | 0.07 | 25.4183 | 25.4183 | 25.4183 | 460 |
| 1778798100 | 25.4 | 0.05 | 0.20 | 25.27 | 25.4 | 25.27 | 169 |
| 1778711700 | 25.3499 | 0 | 0.00 | 25.3499 | 25.3499 | 25.3499 | 2 |
| 1778625300 | 25.3499 | 0 | 0.00 | 25.3499 | 25.3499 | 25.3499 | 10 |
| 1778538900 | 25.3499 | 0.05 | 0.20 | 25.36 | 25.42 | 25.3499 | 4438 |
| 1778279700 | 25.3 | 0 | 0.00 | 25.26 | 25.3 | 25.26 | 111 |
| 1778193300 | 25.3 | 0.05 | 0.20 | 25.25 | 25.3 | 25.25 | 200 |
| 1778106900 | 25.25 | -0.01 | -0.04 | 25.26 | 25.26 | 25.25 | 881 |
| 1778020500 | 25.26 | 0.01 | 0.04 | 25.26 | 25.3144 | 25.24 | 2119 |
| 1777934100 | 25.25 | -0.17 | -0.67 | 25.42 | 25.42 | 25.25 | 1342 |
| 1777674900 | 25.4199 | 0.14 | 0.55 | 25.28 | 25.4199 | 25.27 | 2713 |
| 1777588500 | 25.28 | -0.07 | -0.28 | 25.36 | 25.36 | 25.208 | 4582 |
| 1777502100 | 25.35 | 0 | 0.00 | 25.42 | 25.42 | 25.35 | 79 |
| 1777415700 | 25.35 | -0.1 | -0.39 | 25.45 | 25.45 | 25.2201 | 2943 |
| 1777329300 | 25.45 | 0 | 0.00 | 25.24 | 25.45 | 25.24 | 611 |
| 1777070100 | 25.45 | 0.15 | 0.59 | 25.43 | 25.45 | 25.33 | 1288 |
| 1776983700 | 25.3 | -0.2 | -0.78 | 25.41 | 25.48 | 25.3 | 1620 |
| 1776897300 | 25.4999 | 0.09 | 0.35 | 25.35 | 25.4999 | 25.315 | 3967 |
| 1776810900 | 25.41 | 0.08 | 0.32 | 25.29 | 25.45 | 25.28 | 5159 |
| 1776724500 | 25.33 | 0.22 | 0.88 | 25.18 | 25.41 | 25.14 | 3356 |
| 1776465300 | 25.1101 | -0.26 | -1.02 | 25.12 | 25.33 | 25.07 | 2850 |
| 1776378900 | 25.37 | -0.02 | -0.08 | 25.39 | 25.39 | 25.0501 | 1357 |
| 1776292500 | 25.39 | 0 | 0.00 | 25.4 | 25.4 | 25.38 | 129 |
| 1776206100 | 25.39 | 0 | 0.00 | 25.2 | 25.39 | 25.2 | 454 |
| 1776119700 | 25.39 | 0.09 | 0.36 | 25.39 | 25.39 | 25.39 | 154 |
| 1775860500 | 25.3 | 0.09 | 0.36 | 25.07 | 25.3 | 25.03 | 2131 |
| 1775774100 | 25.21 | 0 | 0.00 | 25.21 | 25.21 | 25.21 | 5 |
| 1775687700 | 25.21 | 0 | 0.00 | 25.24 | 25.24 | 25.21 | 57 |
| 1775601300 | 25.21 | -0.28 | -1.10 | 25.3 | 25.3 | 25.175 | 562 |
| 1775514900 | 25.49 | 0 | 0.00 | 25.45 | 25.49 | 25.45 | 45 |
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.
