Premium
Gaming and Leisure Properties Inc (GLPI)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.2399 | 2.61361720067 | 47.44 | 49.22 | 46.83 | 1070572 | 48.02073547 | CS |
| 4 | 0.7399 | 1.54338756779 | 47.94 | 49.22 | 45.525 | 979195 | 47.49708956 | CS |
| 12 | -2.2101 | -4.34289644331 | 50.89 | 52.27 | 45.525 | 1162728 | 49.11064122 | CS |
| 26 | 0.6599 | 1.37421907539 | 48.02 | 52.595 | 45.525 | 1208006 | 49.93931061 | CS |
| 52 | 2.0699 | 4.44089251234 | 46.61 | 52.595 | 41.8 | 1275420 | 47.39917463 | CS |
| 156 | 5.8699 | 13.7115160009 | 42.81 | 55.13 | 41.8 | 1430580 | 47.85522874 | CS |
| 260 | 2.6099 | 5.66507488604 | 46.07 | 55.13 | 13.04 | 1378136 | 44.32356697 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732318500 | 50.92 | 0.27 | 0.53 | 50.9 | 51.24 | 50.85 | 1010867 |
| 1732232100 | 50.65 | 0.11 | 0.22 | 50.51 | 50.77 | 50.27 | 752342 |
| 1732145700 | 50.54 | 0.29 | 0.58 | 50.66 | 50.81 | 49.98 | 1222974 |
| 1732059300 | 50.25 | 0.82 | 1.66 | 49.09 | 50.3 | 48.83 | 1499291 |
| 1731972900 | 49.43 | 0.24 | 0.49 | 49.12 | 49.8 | 48.9685 | 1190565 |
| 1731713700 | 49.19 | 0.47 | 0.96 | 48.75 | 49.25 | 48.6 | 982497 |
| 1731627300 | 48.72 | -0.37 | -0.75 | 49.1 | 49.1 | 48.5 | 988504 |
| 1731540900 | 49.09 | -0.07 | -0.14 | 49.61 | 49.7199 | 48.64 | 1357822 |
| 1731454500 | 49.16 | -0.07 | -0.14 | 49.18 | 49.44 | 48.8 | 937655 |
| 1731368100 | 49.23 | -0.54 | -1.08 | 49.63 | 49.79 | 49.2 | 1161521 |
| 1731108900 | 49.77 | 0.38 | 0.77 | 49.51 | 49.93 | 49.47 | 1055798 |
| 1731022500 | 49.39 | 0.35 | 0.71 | 49.13 | 49.795 | 49.0094 | 1542449 |
| 1730936100 | 49.04 | -1.74 | -3.43 | 51.28 | 51.28 | 48.42 | 2209150 |
| 1730849700 | 50.78 | 0.19 | 0.38 | 50.37 | 50.78 | 50.08 | 824038 |
| 1730763300 | 50.59 | 0.77 | 1.55 | 49.82 | 50.88 | 49.82 | 1111266 |
| 1730500500 | 49.82 | -0.37 | -0.74 | 50.27 | 50.97 | 49.66 | 1296610 |
| 1730414100 | 50.19 | -0.59 | -1.16 | 50.58 | 50.955 | 49.95 | 2029998 |
| 1730327700 | 50.78 | -0.09 | -0.18 | 50.8 | 51.51 | 50.69 | 1252946 |
| 1730241300 | 50.87 | 0.38 | 0.75 | 50.35 | 50.91 | 49.98 | 2367736 |
| 1730154900 | 50.49 | 0.72 | 1.45 | 49.87 | 50.58 | 49.87 | 1919907 |
| 1729895700 | 49.77 | -1.07 | -2.10 | 51.09 | 51.12 | 49.59 | 1539581 |
| 1729809300 | 50.84 | -0.08 | -0.16 | 50.88 | 51.18 | 50.8 | 1026117 |
| 1729722900 | 50.92 | 0.11 | 0.22 | 50.65 | 51.06 | 50.56 | 1105694 |
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
