Premium
Gaming and Leisure Properties Inc (GLPI)
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 | -0.245 | -0.523560209424 | 46.795 | 47.66 | 45.85 | 3486035 | 46.46522729 | CS |
| 4 | -1.66 | -3.44326903132 | 48.21 | 48.505 | 45.85 | 2335229 | 46.98459476 | CS |
| 12 | -1.26 | -2.63543191801 | 47.81 | 48.61 | 43.64 | 2076378 | 46.6891351 | CS |
| 26 | 4.74 | 11.3370007175 | 41.81 | 49.95 | 41.17 | 2340491 | 46.11441481 | CS |
| 52 | 0.11 | 0.236864771748 | 46.44 | 49.95 | 41.17 | 2155647 | 46.00093509 | CS |
| 156 | -3.54 | -7.06727889798 | 50.09 | 52.595 | 41.17 | 1690891 | 46.88661424 | CS |
| 260 | -1.47 | -3.0612244898 | 48.02 | 55.13 | 41.17 | 1515527 | 47.32657712 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780698900 | 47.17 | 0.97 | 2.10 | 46.21 | 47.66 | 46.2 | 1561775 |
| 1780612500 | 46.2 | 0.12 | 0.26 | 46.51 | 46.71 | 45.85 | 1801168 |
| 1780526100 | 46.08 | -0.31 | -0.67 | 46.39 | 46.91 | 46 | 1665736 |
| 1780439700 | 46.39 | -0.41 | -0.88 | 46.7 | 46.935 | 46.2275 | 10080422 |
| 1780353300 | 46.8 | -0.17 | -0.36 | 46.795 | 47.005 | 46.47 | 2321074 |
| 1780094100 | 46.97 | -0.46 | -0.97 | 47.34 | 47.4 | 46.78 | 4992091 |
| 1780007700 | 47.43 | -0.33 | -0.69 | 47.61 | 47.83 | 47.17 | 2241100 |
| 1779921300 | 47.76 | -0.13 | -0.27 | 47.91 | 48.09 | 47.62 | 1710527 |
| 1779834900 | 47.89 | 0.11 | 0.23 | 47.78 | 47.935 | 47.55 | 1448105 |
| 1779489300 | 47.78 | 0.28 | 0.59 | 47.56 | 47.97 | 47.38 | 1318308 |
| 1779402900 | 47.5 | 0.28 | 0.59 | 47.35 | 47.72 | 47.08 | 1543746 |
| 1779316500 | 47.22 | -0.31 | -0.65 | 47.39 | 47.66 | 47.015 | 1658553 |
| 1779230100 | 47.53 | 0.31 | 0.66 | 47.32 | 47.775 | 47.11 | 1544517 |
| 1779143700 | 47.22 | 0.84 | 1.81 | 46.42 | 47.3 | 46.42 | 1164940 |
| 1778884500 | 46.38 | -0.49 | -1.05 | 46.77 | 46.865 | 46.28 | 1571047 |
| 1778798100 | 46.87 | -0.1 | -0.21 | 47.19 | 47.33 | 46.64 | 1931280 |
| 1778711700 | 46.97 | -0.73 | -1.53 | 47.44 | 47.56 | 46.92 | 2075941 |
| 1778625300 | 47.7 | -0.33 | -0.69 | 48.21 | 48.36 | 47.59 | 1723583 |
| 1778538900 | 48.03 | -0.19 | -0.39 | 48.21 | 48.505 | 47.88 | 2015444 |
| 1778279700 | 48.22 | 0.3 | 0.62 | 47.97 | 48.38 | 47.95 | 928321 |
| 1778193300 | 47.925 | -0.12 | -0.24 | 47.95 | 48.15 | 47.51 | 1282320 |
| 1778106900 | 48.04 | 0.29 | 0.61 | 47.75 | 48.34 | 47.71 | 1433394 |
| 1778020500 | 47.75 | 0.43 | 0.91 | 47.35 | 47.965 | 47.3301 | 1156921 |
| 1777934100 | 47.32 | -0.44 | -0.92 | 47.5 | 47.94 | 47.15 | 1284686 |
| 1777674900 | 47.76 | -0.7 | -1.44 | 48.54 | 48.58 | 47.43 | 1414756 |
| 1777588500 | 48.46 | 0.47 | 0.98 | 48 | 48.61 | 47.975 | 2507083 |
| 1777502100 | 47.99 | -0.03 | -0.06 | 48.02 | 48.21 | 47.735 | 1721458 |
| 1777415700 | 48.02 | 0.75 | 1.59 | 47.54 | 48.03 | 47.14 | 2601425 |
| 1777329300 | 47.27 | -0.04 | -0.08 | 47.37 | 48.035 | 47.2 | 2954072 |
| 1777070100 | 47.31 | 0.67 | 1.44 | 47.47 | 47.51 | 46.63 | 2441994 |
| 1776983700 | 46.64 | 0.52 | 1.13 | 46.27 | 46.69 | 46.14 | 2131018 |
| 1776897300 | 46.12 | -0.76 | -1.62 | 46.85 | 46.94 | 45.555 | 1712617 |
| 1776810900 | 46.88 | -0.68 | -1.43 | 47.63 | 47.7399 | 46.72 | 2387870 |
| 1776724500 | 47.56 | -0.17 | -0.36 | 47.57 | 47.81 | 47.395 | 1433046 |
| 1776465300 | 47.73 | 0.56 | 1.19 | 47.18 | 47.855 | 47.105 | 2333559 |
| 1776378900 | 47.17 | 0.42 | 0.90 | 46.64 | 47.26 | 46.64 | 1984930 |
| 1776292500 | 46.75 | 0.02 | 0.04 | 46.54 | 46.84 | 46.41 | 1658506 |
| 1776206100 | 46.73 | -0.12 | -0.26 | 46.67 | 46.83 | 46.42 | 1806818 |
| 1776119700 | 46.85 | 0.15 | 0.32 | 46.68 | 46.94 | 46.33 | 2082503 |
| 1775860500 | 46.7 | 0.16 | 0.34 | 46.65 | 46.89 | 46.475 | 1478945 |
| 1775774100 | 46.54 | 0.39 | 0.85 | 46.15 | 46.82 | 45.97 | 1974428 |
| 1775687700 | 46.15 | 0.22 | 0.48 | 46.14 | 46.615 | 46.07 | 2714334 |
| 1775601300 | 45.93 | 0.77 | 1.71 | 45.11 | 46.44 | 45.11 | 3078373 |
| 1775514900 | 45.16 | 0.74 | 1.67 | 44.34 | 45.23 | 44.15 | 1561253 |
| 1775169300 | 44.42 | 0.11 | 0.25 | 44.12 | 44.47 | 43.64 | 2338155 |
| 1775082900 | 44.31 | -0.06 | -0.14 | 44.36 | 44.68 | 44.09 | 2543502 |
| 1774996500 | 44.37 | 0.42 | 0.96 | 44.54 | 44.69 | 43.84 | 1584335 |
| 1774910100 | 43.95 | 0.02 | 0.05 | 44.09 | 44.72 | 43.92 | 1909444 |
| 1774650900 | 43.93 | -0.99 | -2.20 | 44.79 | 45.02 | 43.83 | 2116258 |
| 1774564500 | 44.92 | -0.71 | -1.56 | 45.31 | 45.905 | 44.77 | 1823154 |
| 1774478100 | 45.63 | -0.36 | -0.78 | 45.955 | 46.11 | 45.17 | 3771587 |
| 1774391700 | 45.99 | -0.24 | -0.52 | 46.06 | 46.695 | 45.905 | 2328173 |
| 1774305300 | 46.23 | 0.19 | 0.41 | 46.56 | 46.89 | 46.085 | 1736266 |
| 1774046100 | 46.04 | -1.08 | -2.29 | 47.15 | 47.15 | 45.8 | 1850249 |
| 1773959700 | 47.12 | 0.14 | 0.30 | 47.05 | 47.36 | 46.86 | 1226692 |
| 1773873300 | 46.98 | -0.62 | -1.30 | 47.42 | 47.68 | 46.96 | 1351002 |
| 1773786900 | 47.6 | 0.07 | 0.15 | 47.82 | 48.095 | 47.49 | 1749569 |
| 1773700500 | 47.53 | -0.05 | -0.11 | 47.81 | 48.295 | 47.485 | 1667532 |
| 1773441300 | 47.58 | -0.78 | -1.61 | 47.8 | 48.28 | 47.49 | 2904110 |
| 1773354900 | 48.36 | 0.51 | 1.07 | 47.28 | 48.72 | 47.28 | 1975902 |
| 1773268500 | 47.85 | -0.51 | -1.05 | 48.12 | 48.13 | 47.27 | 1945333 |
| 1773182100 | 48.36 | -0.59 | -1.21 | 48.95 | 49.24 | 48.285 | 2188424 |
| 1773095700 | 48.95 | 0.04 | 0.08 | 48.745 | 49.05 | 47.97 | 2001248 |
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.
