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 | 0.03 | 1.72413793103 | 1.74 | 1.79 | 1.5041 | 31689 | 1.71187962 | CS |
| 4 | 0 | 0 | 1.77 | 1.95 | 1.5041 | 29456 | 1.76979049 | CS |
| 12 | -0.23 | -11.5 | 2 | 2.14 | 1.5041 | 24794 | 1.84792425 | CS |
| 26 | -1.95 | -52.4193548387 | 3.72 | 3.72 | 1.5041 | 30013 | 2.19264069 | CS |
| 52 | -2.13 | -54.6153846154 | 3.9 | 4.64 | 1.5041 | 29818 | 2.96362006 | CS |
| 156 | -5.19 | -74.5689655172 | 6.96 | 7.85 | 1.5041 | 19521 | 4.18962242 | CS |
| 260 | -6.73 | -79.1764705882 | 8.5 | 10.25 | 1.5041 | 24028 | 5.01304714 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 1.77 | 0.07 | 3.81 | 1.72 | 1.7881 | 1.71 | 9939 |
| 1737070500 | 1.705 | 0.01 | 0.29 | 1.69 | 1.77 | 1.66 | 7168 |
| 1736984100 | 1.7 | 0.02 | 1.19 | 1.75 | 1.78 | 1.7 | 14884 |
| 1736897700 | 1.68 | 0 | 0.00 | 1.69 | 1.7294 | 1.67 | 15223 |
| 1736811300 | 1.68 | -0.05 | -2.89 | 1.73 | 1.73 | 1.645 | 29685 |
| 1736552100 | 1.73 | -0.03 | -1.70 | 1.7 | 1.79 | 1.5041 | 87032 |
| 1736379300 | 1.76 | 0 | 0.00 | 1.76 | 1.7872 | 1.76 | 22381 |
| 1736292900 | 1.76 | -0.03 | -1.40 | 1.785 | 1.785 | 1.751 | 12747 |
| 1736206500 | 1.785 | -0.01 | -0.28 | 1.79 | 1.8099 | 1.76 | 20006 |
| 1735947300 | 1.79 | -0.02 | -1.10 | 1.78 | 1.82 | 1.75 | 13358 |
| 1735860900 | 1.81 | -0.01 | -0.55 | 1.7839 | 1.9 | 1.77 | 39414 |
| 1735688100 | 1.82 | 0.02 | 1.11 | 1.81 | 1.95 | 1.77 | 94128 |
| 1735601700 | 1.8 | 0.01 | 0.56 | 1.82 | 1.82 | 1.76 | 38353 |
| 1735342500 | 1.79 | 0.02 | 1.13 | 1.7895 | 1.83 | 1.7656 | 35851 |
| 1735256100 | 1.77 | -0.01 | -0.56 | 1.76 | 1.79 | 1.75 | 16587 |
| 1735077840 | 1.78 | -0.01 | -0.56 | 1.76 | 1.795 | 1.7508 | 6378 |
| 1734996900 | 1.79 | 0.01 | 0.56 | 1.79 | 1.7917 | 1.746 | 17589 |
| 1734737700 | 1.78 | 0.01 | 0.56 | 1.795 | 1.795 | 1.77 | 14702 |
| 1734651300 | 1.77 | 0.01 | 0.57 | 1.7511 | 1.8 | 1.75 | 20336 |
| 1734564900 | 1.76 | -0.02 | -1.12 | 1.78 | 1.85 | 1.76 | 11364 |
| 1734478500 | 1.78 | -0.01 | -0.80 | 1.76 | 1.84 | 1.76 | 25893 |
| 1734392100 | 1.7944 | -0.01 | -0.31 | 1.82 | 1.84 | 1.765 | 20501 |
| 1734132900 | 1.8 | -0.02 | -1.14 | 1.783 | 1.83 | 1.77 | 16199 |
| 1734046500 | 1.8207 | -0.03 | -1.58 | 1.84 | 1.9146 | 1.77 | 35177 |
| 1733960100 | 1.85 | -0.08 | -4.20 | 1.95 | 1.95 | 1.84 | 31370 |
| 1733873700 | 1.9311 | -0.07 | -3.45 | 1.96 | 1.9897 | 1.9 | 26238 |
| 1733787300 | 2 | 0.14 | 7.53 | 1.8568 | 2 | 1.852 | 36099 |
| 1733528100 | 1.86 | -0.01 | -0.27 | 1.852 | 1.875 | 1.84 | 15538 |
| 1733441700 | 1.865 | -0.03 | -1.32 | 1.865 | 1.8692 | 1.82 | 11130 |
| 1733355300 | 1.89 | 0.03 | 1.61 | 1.851 | 1.9 | 1.8401 | 17151 |
| 1733268900 | 1.86 | 0.06 | 3.33 | 1.8781 | 1.95 | 1.8306 | 23844 |
| 1733182500 | 1.8 | -0.09 | -4.76 | 1.85 | 1.9 | 1.8 | 28760 |
| 1732917840 | 1.89 | 0.06 | 3.28 | 1.85 | 1.89 | 1.85 | 7862 |
| 1732750500 | 1.83 | -0.04 | -2.14 | 1.89 | 1.89 | 1.83 | 11484 |
| 1732664100 | 1.87 | 0.03 | 1.63 | 1.79 | 1.88 | 1.79 | 12700 |
| 1732577700 | 1.84 | -0.02 | -1.08 | 1.865 | 1.865 | 1.81 | 16183 |
| 1732318500 | 1.86 | 0.04 | 2.24 | 1.7701 | 1.89 | 1.7701 | 13997 |
| 1732232100 | 1.8192 | -0.03 | -1.66 | 1.8146 | 1.8368 | 1.74 | 23946 |
| 1732145700 | 1.85 | 0.12 | 6.94 | 1.73 | 1.86 | 1.73 | 25155 |
| 1732059300 | 1.73 | -0.03 | -1.70 | 1.7571 | 1.7594 | 1.7187 | 25464 |
| 1731972900 | 1.76 | -0.04 | -2.22 | 1.77 | 1.8143 | 1.76 | 13833 |
| 1731713700 | 1.8 | 0 | 0.00 | 1.82 | 1.82 | 1.78 | 15693 |
| 1731627300 | 1.8 | -0.03 | -1.64 | 1.85 | 1.9099 | 1.8 | 12954 |
| 1731540900 | 1.83 | -0.07 | -3.68 | 1.9374 | 1.94 | 1.82 | 42247 |
| 1731454500 | 1.9 | -0.09 | -4.52 | 1.9801 | 2.005 | 1.9 | 32685 |
| 1731368100 | 1.99 | 0.04 | 2.05 | 2.0299999 | 2.0545 | 1.95 | 16201 |
| 1731108900 | 1.95 | -0.16 | -7.58 | 2.075 | 2.0999 | 1.94 | 16933 |
| 1731022500 | 2.11 | 0.03 | 1.44 | 2.07 | 2.1301 | 2.0601 | 18739 |
| 1730936100 | 2.08 | 0.01 | 0.48 | 2.1 | 2.1 | 2.0299999 | 25324 |
| 1730849700 | 2.07 | 0.09 | 4.55 | 1.95 | 2.11 | 1.9 | 33973 |
| 1730763300 | 1.98 | 0.06 | 3.13 | 1.91 | 1.98 | 1.91 | 10650 |
| 1730500500 | 1.92 | -0.03 | -1.54 | 1.95 | 1.97 | 1.91 | 10203 |
| 1730414100 | 1.95 | 0 | 0.00 | 1.95 | 1.979 | 1.93 | 34325 |
| 1730327700 | 1.95 | -0.04 | -2.01 | 1.9801 | 1.99 | 1.94 | 49449 |
| 1730241300 | 1.99 | 0.01 | 0.51 | 1.97 | 2 | 1.97 | 26969 |
| 1730154900 | 1.98 | 0 | 0.01 | 1.99 | 2 | 1.9501 | 24169 |
| 1729895700 | 1.9799 | -0.02 | -1.01 | 2 | 2.0099999 | 1.9799 | 18469 |
| 1729809300 | 2 | 0.02 | 1.01 | 1.99 | 2.02 | 1.99 | 8660 |
| 1729722900 | 1.98 | -0.04 | -1.98 | 1.98 | 2.0198999 | 1.9751 | 12554 |
| 1729636500 | 2.02 | 0 | 0.00 | 2.02 | 2.04 | 2 | 13199 |
| 1729550100 | 2.02 | -0.02 | -0.98 | 2.04 | 2.05 | 2.02 | 37176 |
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
