Premium
Gaming and Leisure Properties Inc (GLPI)
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 | 0.23 | 0.472473294988 | 48.68 | 50.41 | 48.39 | 1326198 | 49.13469808 | CS |
| 4 | 0.26 | 0.534429599178 | 48.65 | 50.41 | 47.565 | 980344 | 48.91032436 | CS |
| 12 | -2.65 | -5.13964313421 | 51.56 | 51.6499 | 45.525 | 1065043 | 48.54586339 | CS |
| 26 | -1.99 | -3.90962671906 | 50.9 | 52.595 | 45.525 | 1152173 | 49.90028134 | CS |
| 52 | 3.73 | 8.25586542718 | 45.18 | 52.595 | 41.8 | 1224961 | 47.72465165 | CS |
| 156 | 5.91 | 13.7441860465 | 43 | 55.13 | 41.8 | 1424039 | 47.96974538 | CS |
| 260 | -1.01 | -2.02323717949 | 49.92 | 55.13 | 13.04 | 1380562 | 44.33831934 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 49.12 | -0.27 | -0.55 | 49.99 | 50.41 | 48.5 | 2111103 |
| 1740094500 | 49.39 | 0.4 | 0.82 | 49.03 | 49.54 | 48.99 | 1138161 |
| 1740008100 | 48.99 | -0.05 | -0.10 | 48.95 | 49.19 | 48.59 | 1212433 |
| 1739921700 | 49.04 | 0.43 | 0.88 | 48.53 | 49.18 | 48.53 | 863521 |
| 1739576100 | 48.61 | -0.69 | -1.40 | 49.32 | 49.9465 | 48.545 | 1101578 |
| 1739489700 | 49.3 | 0.85 | 1.76 | 48.55 | 49.35 | 48.405 | 677310 |
| 1739403300 | 48.445 | -0.32 | -0.65 | 48.23 | 48.58 | 48.005 | 761680 |
| 1739316900 | 48.76 | -0.32 | -0.65 | 48.89 | 49.05 | 48.26 | 880759 |
| 1739230500 | 49.08 | 0 | 0.00 | 48.92 | 49.17 | 48.73 | 745712 |
| 1738971300 | 49.08 | -0.26 | -0.53 | 49.37 | 49.37 | 48.75 | 785586 |
| 1738884900 | 49.34 | 0.26 | 0.53 | 49.31 | 49.36 | 48.95 | 1071911 |
| 1738798500 | 49.08 | 0.52 | 1.07 | 48.93 | 49.37 | 48.67 | 1135739 |
| 1738712100 | 48.56 | 0.14 | 0.29 | 48.42 | 48.82 | 47.94 | 922648 |
| 1738625700 | 48.42 | 0.03 | 0.06 | 48.15 | 48.65 | 47.565 | 698466 |
| 1738366500 | 48.39 | -0.04 | -0.08 | 48.25 | 48.739 | 48.08 | 1032750 |
| 1738280100 | 48.43 | 0.39 | 0.81 | 48.37 | 48.975 | 48.03 | 932145 |
| 1738193700 | 48.04 | -0.87 | -1.78 | 48.9 | 49 | 47.635 | 811939 |
| 1738107300 | 48.91 | -0.71 | -1.43 | 49.41 | 49.99 | 48.85 | 746478 |
| 1738020900 | 49.62 | 1.51 | 3.14 | 48.65 | 49.75 | 48.455 | 1105525 |
| 1737761700 | 48.11 | -0.02 | -0.04 | 47.78 | 48.28 | 47.55 | 861371 |
| 1737675300 | 48.13 | 0 | 0.00 | 48.13 | 48.13 | 48.13 | 0 |
| 1737588900 | 48.13 | -1.02 | -2.08 | 48.77 | 48.77 | 48.03 | 1208129 |
| 1737502500 | 49.15 | 1.1 | 2.29 | 48.29 | 49.22 | 48.24 | 1160520 |
| 1737156900 | 48.05 | 0.06 | 0.13 | 48 | 48.26 | 47.79 | 934872 |
| 1737070500 | 47.99 | 1.15 | 2.46 | 46.925 | 48.09 | 46.92 | 1081475 |
| 1736984100 | 46.84 | -0.07 | -0.15 | 47.44 | 47.79 | 46.83 | 1105179 |
| 1736897700 | 46.91 | 0.49 | 1.06 | 46.37 | 47.06 | 46.345 | 773342 |
| 1736811300 | 46.42 | 0.8 | 1.75 | 45.77 | 46.42 | 45.54 | 944255 |
| 1736552100 | 45.62 | -0.96 | -2.06 | 45.92 | 46.01 | 45.525 | 982806 |
| 1736379300 | 46.58 | -0.52 | -1.10 | 46.97 | 47.02 | 46.4 | 1055699 |
| 1736292900 | 47.1 | -0.53 | -1.11 | 47.72 | 48.26 | 46.89 | 1078333 |
| 1736206500 | 47.63 | -0.23 | -0.48 | 47.69 | 48.26 | 47.53 | 837969 |
| 1735947300 | 47.86 | 0.09 | 0.19 | 47.83 | 47.92 | 47.175 | 1294160 |
| 1735860900 | 47.77 | -0.39 | -0.81 | 48.35 | 48.35 | 47.57 | 1104295 |
| 1735688100 | 48.16 | 0.43 | 0.90 | 48.19 | 48.19 | 47.76 | 1050814 |
| 1735601700 | 47.73 | -0.12 | -0.25 | 47.86 | 47.87 | 47.33 | 860278 |
| 1735342500 | 47.85 | -0.19 | -0.40 | 48.09 | 48.36 | 47.67 | 875095 |
| 1735256100 | 48.04 | 0.01 | 0.02 | 47.94 | 48.135 | 47.72 | 625657 |
| 1735077840 | 48.03 | 0.43 | 0.90 | 47.45 | 48.06 | 47.375 | 394027 |
| 1734996900 | 47.6 | 0.52 | 1.10 | 47 | 47.66 | 46.9 | 1189176 |
| 1734737700 | 47.08 | 0.62 | 1.33 | 46.73 | 47.72 | 46.73 | 4321611 |
| 1734651300 | 46.46 | -0.64 | -1.36 | 47.11 | 47.68 | 46.39 | 1449583 |
| 1734564900 | 47.1 | -1.89 | -3.86 | 48.93 | 49.34 | 47.08 | 1381256 |
| 1734478500 | 48.99 | -0.8 | -1.61 | 49.49 | 49.82 | 48.97 | 1274876 |
| 1734392100 | 49.79 | -0.3 | -0.60 | 50.09 | 50.36 | 49.735 | 1056348 |
| 1734132900 | 50.09 | 0.49 | 0.99 | 49.73 | 50.2201 | 49.6 | 1173694 |
| 1734046500 | 49.6 | -0.01 | -0.02 | 49.28 | 49.97 | 49.28 | 815396 |
| 1733960100 | 49.61 | -0.13 | -0.26 | 49.58 | 50.02 | 49.35 | 1329806 |
| 1733873700 | 49.74 | -0.35 | -0.70 | 50.02 | 50.29 | 49.45 | 1019889 |
| 1733787300 | 50.09 | -0.34 | -0.67 | 50.5 | 50.61 | 50.04 | 807589 |
| 1733528100 | 50.43 | -1.09 | -2.12 | 50.91 | 51.1 | 50.18 | 1474199 |
| 1733441700 | 51.52 | 0.12 | 0.23 | 51.27 | 51.6319 | 51.15 | 1102909 |
| 1733355300 | 51.4 | 0.31 | 0.61 | 51.22 | 51.51 | 50.91 | 1125595 |
| 1733268900 | 51.09 | -0.26 | -0.51 | 51.47 | 51.53 | 50.685 | 804943 |
| 1733182500 | 51.35 | -0.26 | -0.50 | 51.76 | 51.76 | 51.11 | 1046726 |
| 1732917840 | 51.61 | -0.05 | -0.10 | 51.67 | 52.27 | 51.6 | 843655 |
| 1732750500 | 51.66 | 0.49 | 0.96 | 51.41 | 51.98 | 51.39 | 734563 |
| 1732664100 | 51.17 | -0.11 | -0.21 | 51.47 | 51.47 | 50.87 | 1372211 |
| 1732577700 | 51.28 | 0.36 | 0.71 | 51.1 | 51.76 | 51.1 | 1947151 |
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
