Premium
Generation Income Properties Inc (GIPR)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.18 | 0.19899 | 0.165 | 716616 | 0.176797 | CS |
| 4 | -0.1884 | -51.1400651466 | 0.3684 | 0.4 | 0.1638 | 1145164 | 0.21794044 | CS |
| 12 | -0.0789 | -30.4750869061 | 0.2589 | 0.69 | 0.1638 | 10170106 | 0.40699055 | CS |
| 26 | -0.5637 | -75.7966922146 | 0.7437 | 0.88 | 0.1638 | 4819971 | 0.40913175 | CS |
| 52 | -1.2 | -86.9565217391 | 1.38 | 1.99 | 0.1638 | 2575865 | 0.48123481 | CS |
| 156 | -3.81 | -95.4887218045 | 3.99 | 4.64 | 0.1638 | 874905 | 0.52292348 | CS |
| 260 | -8.32 | -97.8823529412 | 8.5 | 10.25 | 0.1638 | 563175 | 0.61973223 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782254100 | 0.171 | -0.0075 | -4.20 | 0.18 | 0.1876 | 0.165 | 435939 |
| 1782167700 | 0.1785 | 0.0059 | 3.42 | 0.18 | 0.19 | 0.1709 | 1772514 |
| 1781822100 | 0.1726 | -0.0074 | -4.11 | 0.183 | 0.189999 | 0.1726 | 351223 |
| 1781735700 | 0.18 | 0.0029 | 1.64 | 0.18 | 0.19899 | 0.18 | 306788 |
| 1781649300 | 0.1771 | -0.0145 | -7.57 | 0.19 | 0.1998 | 0.1728 | 802172 |
| 1781562900 | 0.1916 | 0.0022 | 1.16 | 0.199 | 0.2041 | 0.1901 | 515184 |
| 1781303700 | 0.1894 | -0.0056 | -2.87 | 0.195 | 0.2 | 0.1894 | 238950 |
| 1781217300 | 0.195 | -0.0094 | -4.60 | 0.2 | 0.2 | 0.193 | 171901 |
| 1781130900 | 0.2044 | 0.0062001 | 3.13 | 0.2 | 0.2059 | 0.1901 | 376731 |
| 1781044500 | 0.1981999 | -0.0062 | -3.03 | 0.2004 | 0.2058 | 0.1901 | 338190 |
| 1780958100 | 0.2044 | 0.0054 | 2.71 | 0.2 | 0.2099 | 0.1903 | 512842 |
| 1780698900 | 0.199 | -0.0078 | -3.77 | 0.2019 | 0.2058 | 0.1823 | 654522 |
| 1780612500 | 0.2068 | -0.0002 | -0.10 | 0.2008 | 0.22 | 0.18 | 1995632 |
| 1780526100 | 0.207 | -0.0061 | -2.86 | 0.2075 | 0.2106 | 0.1989 | 485524 |
| 1780439700 | 0.2131 | 0.0001 | 0.05 | 0.2066 | 0.2173 | 0.2 | 750698 |
| 1780353300 | 0.213 | 0.0072 | 3.50 | 0.2058 | 0.213 | 0.1886 | 956903 |
| 1780094100 | 0.2058 | -0.0752 | -26.76 | 0.23 | 0.23 | 0.1638 | 5857198 |
| 1780007700 | 0.281 | 0.0047 | 1.70 | 0.2711 | 0.305 | 0.26 | 1625382 |
| 1779921300 | 0.2763 | -0.1667 | -37.63 | 0.3684 | 0.4 | 0.26 | 3609814 |
| 1779834900 | 0.443 | -0.0316 | -6.66 | 0.404 | 0.4626 | 0.4 | 1154861 |
| 1779489300 | 0.4746 | -0.0834 | -14.95 | 0.575 | 0.5924 | 0.4545 | 2281580 |
| 1779402900 | 0.558 | 0.0881 | 18.75 | 0.5299 | 0.6899999 | 0.4511 | 12801380 |
| 1779316500 | 0.4699 | 0.0409 | 9.53 | 0.4014 | 0.499 | 0.36 | 15877914 |
| 1779230100 | 0.429 | 0.1851 | 75.89 | 0.2908 | 0.5881999 | 0.2863 | 462548301 |
| 1779143700 | 0.2439 | -0.0101 | -3.98 | 0.262 | 0.2624 | 0.2341 | 247162 |
| 1778884500 | 0.254 | -0.011 | -4.15 | 0.269 | 0.2697 | 0.254 | 69901 |
| 1778798100 | 0.265 | 0.0019 | 0.72 | 0.256 | 0.265 | 0.255 | 69862 |
| 1778711700 | 0.2631 | -0.0009 | -0.34 | 0.2561 | 0.2698 | 0.2559 | 321935 |
| 1778625300 | 0.264 | 0.0011 | 0.42 | 0.2562999 | 0.2687 | 0.2557 | 225844 |
| 1778538900 | 0.2629 | -0.0101 | -3.70 | 0.277 | 0.2778 | 0.255 | 234958 |
| 1778279700 | 0.273 | 0.0116 | 4.44 | 0.2619 | 0.276403 | 0.2518 | 326071 |
| 1778193300 | 0.2614 | -0.0073 | -2.72 | 0.27 | 0.27 | 0.2456 | 112912 |
| 1778106900 | 0.2687 | 0.0027 | 1.02 | 0.276 | 0.276 | 0.2607999 | 32087 |
| 1778020500 | 0.266 | 0.0038 | 1.45 | 0.2659 | 0.266399 | 0.258 | 112632 |
| 1777934100 | 0.2622 | 0.0002 | 0.08 | 0.259 | 0.2702 | 0.259 | 154339 |
| 1777674900 | 0.262 | 0.002 | 0.77 | 0.2643 | 0.2698 | 0.2551 | 126226 |
| 1777588500 | 0.26 | 0.0015 | 0.58 | 0.2591 | 0.2684 | 0.2552 | 153481 |
| 1777502100 | 0.2585 | -0.0047 | -1.79 | 0.269 | 0.269 | 0.255 | 51679 |
| 1777415700 | 0.2632 | -0.0127 | -4.60 | 0.271 | 0.2792 | 0.255 | 197824 |
| 1777329300 | 0.2759 | 0.0142 | 5.43 | 0.268 | 0.28399 | 0.263 | 232234 |
| 1777070100 | 0.2617 | 0.0078 | 3.07 | 0.251 | 0.2841 | 0.251 | 423340 |
| 1776983700 | 0.2539 | -0.026 | -9.29 | 0.275 | 0.275 | 0.235 | 682069 |
| 1776897300 | 0.2799 | -0.0015 | -0.53 | 0.281 | 0.2912 | 0.26 | 339505 |
| 1776810900 | 0.2814 | -0.0087 | -3.00 | 0.2848 | 0.2912 | 0.2713 | 112318 |
| 1776724500 | 0.2901 | -0.0174 | -5.66 | 0.303 | 0.31 | 0.2871 | 141014 |
| 1776465300 | 0.3075 | 0.0052 | 1.72 | 0.303 | 0.31 | 0.288 | 182021 |
| 1776378900 | 0.3023 | -0.0047 | -1.53 | 0.3162 | 0.34 | 0.29 | 638742 |
| 1776292500 | 0.307 | 0.0187 | 6.49 | 0.2824999 | 0.32 | 0.269 | 499597 |
| 1776206100 | 0.2883 | -0.0107 | -3.58 | 0.2928 | 0.3 | 0.2706 | 495619 |
| 1776119700 | 0.299 | 0.042 | 16.34 | 0.2348 | 0.3084 | 0.2325 | 3230443 |
| 1775860500 | 0.257 | 0.0002001 | 0.08 | 0.2497 | 0.2703999 | 0.2283 | 1116043 |
| 1775774100 | 0.2567999 | -0.007 | -2.65 | 0.3171 | 0.4199 | 0.25 | 43512626 |
| 1775687700 | 0.2638 | 0.0038 | 1.46 | 0.26 | 0.2735 | 0.25 | 8477470 |
| 1775601300 | 0.26 | -0.01 | -3.70 | 0.274 | 0.274 | 0.2548 | 46079 |
| 1775514900 | 0.27 | 0 | 0.00 | 0.27 | 0.275 | 0.2515 | 91215 |
| 1775169300 | 0.27 | 0.0221 | 8.91 | 0.254 | 0.28 | 0.2438 | 222881 |
| 1775082900 | 0.2479 | -0.0089 | -3.47 | 0.2589 | 0.3063 | 0.24 | 395350 |
| 1774996500 | 0.2567999 | 0.0115999 | 4.73 | 0.256 | 0.2572 | 0.239 | 90994 |
| 1774910100 | 0.2452 | -0.0112 | -4.37 | 0.254 | 0.254 | 0.2376 | 79863 |
| 1774650900 | 0.2564 | -0.0086 | -3.25 | 0.27 | 0.27 | 0.2535 | 47164 |
| 1774564500 | 0.265 | -0.015 | -5.36 | 0.268 | 0.2698999 | 0.25 | 177163 |
| 1774478100 | 0.28 | -0.0369 | -11.64 | 0.3009 | 0.3799 | 0.2673 | 1142735 |
| 1774391700 | 0.3169 | -0.0213 | -6.30 | 0.3303 | 0.3338 | 0.3105 | 375468 |
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.
