Premium
Green Plains Inc (GPRE)
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 | 1.09 | 7.55894590846 | 14.42 | 16.18 | 14.25 | 1298257 | 15.26603375 | CS |
| 4 | -0.34 | -2.14511041009 | 15.85 | 16.18 | 14.0175 | 1518663 | 14.88639973 | CS |
| 12 | -0.21 | -1.3358778626 | 15.72 | 18.94 | 14.0175 | 1517850 | 15.84706658 | CS |
| 26 | 5.71 | 58.2653061224 | 9.8 | 18.94 | 9.44 | 1529370 | 14.85801265 | CS |
| 52 | 9.21 | 146.19047619 | 6.3 | 18.94 | 6.25 | 1704090 | 11.93518709 | CS |
| 156 | -16.71 | -51.8621973929 | 32.22 | 36.02 | 3.14 | 1423447 | 13.8141296 | CS |
| 260 | -18.71 | -54.6756282876 | 34.22 | 44.27 | 3.14 | 1245363 | 19.77801047 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 15.51 | -0.35 | -2.21 | 16.09 | 16.309999 | 15.485 | 792580 |
| 1782945300 | 15.86 | 0.48 | 3.12 | 15.18 | 16.18 | 15.18 | 1122040 |
| 1782858900 | 15.38 | 0.14 | 0.92 | 15.47 | 15.63 | 15.25 | 1082889 |
| 1782772500 | 15.24 | 0.15 | 0.99 | 15.1 | 15.59 | 15.04 | 1055291 |
| 1782513300 | 15.09 | 0.2 | 1.34 | 14.79 | 15.26 | 14.74 | 2262978 |
| 1782426900 | 14.89 | 0.25 | 1.71 | 14.42 | 14.9 | 14.25 | 968086 |
| 1782340500 | 14.64 | 0.23 | 1.60 | 14.21 | 15.09 | 14.0175 | 1869726 |
| 1782254100 | 14.41 | -0.65 | -4.32 | 14.58 | 15 | 14.29 | 1320639 |
| 1782167700 | 15.06 | 0.24 | 1.62 | 14.83 | 15.38 | 14.6867 | 1158452 |
| 1781822100 | 14.82 | 0.29 | 2.00 | 14.59 | 14.985 | 14.22 | 3494676 |
| 1781735700 | 14.53 | -0.27 | -1.82 | 14.54 | 14.855 | 14.37 | 2324597 |
| 1781649300 | 14.8 | 0.41 | 2.85 | 14.25 | 14.88 | 14.25 | 1445606 |
| 1781562900 | 14.39 | -0.61 | -4.07 | 14.805 | 14.85 | 14.05 | 1735980 |
| 1781303700 | 15 | 0.09 | 0.60 | 14.78 | 15.24 | 14.45 | 867760 |
| 1781217300 | 14.91 | -0.03 | -0.20 | 15 | 15.23 | 14.57 | 1625671 |
| 1781130900 | 14.94 | 0.14 | 0.95 | 14.92 | 15.04 | 14.72 | 1179497 |
| 1781044500 | 14.8 | -0.11 | -0.74 | 14.77 | 14.91 | 14.405 | 1414819 |
| 1780958100 | 14.91 | -0.06 | -0.40 | 15.19 | 15.22 | 14.83 | 1465403 |
| 1780698900 | 14.97 | -0.11 | -0.73 | 14.99 | 15.23 | 14.685 | 1065986 |
| 1780612500 | 15.08 | -0.82 | -5.16 | 15.85 | 16.03 | 14.9106 | 1394509 |
| 1780526100 | 15.9 | -0.24 | -1.49 | 16.45 | 16.53 | 15.88 | 1708475 |
| 1780439700 | 16.14 | -0.01 | -0.06 | 15.91 | 16.57 | 15.91 | 1293344 |
| 1780353300 | 16.149999 | 0.48 | 3.06 | 15.99 | 16.489999 | 15.68 | 1086805 |
| 1780094100 | 15.67 | -0.14 | -0.89 | 15.75 | 15.86 | 15.39 | 2319324 |
| 1780007700 | 15.81 | 0.14 | 0.89 | 15.8 | 15.96 | 15.615 | 963359 |
| 1779921300 | 15.67 | -0.16 | -1.01 | 15.23 | 15.99 | 15.23 | 1345212 |
| 1779834900 | 15.83 | 0.36 | 2.33 | 15.31 | 16.29 | 15.2918 | 1330058 |
| 1779489300 | 15.47 | 0.4 | 2.65 | 15.03 | 15.68 | 14.81 | 1382343 |
| 1779402900 | 15.07 | -0.58 | -3.71 | 15.88 | 16.059999 | 15.03 | 2514319 |
| 1779316500 | 15.65 | -0.55 | -3.40 | 16.29 | 16.3 | 15.555 | 1287051 |
| 1779230100 | 16.2 | -0.75 | -4.42 | 16.73 | 16.76 | 16.129999 | 1433172 |
| 1779143700 | 16.95 | -0.19 | -1.11 | 17.31 | 17.49 | 16.559999 | 1538909 |
| 1778884500 | 17.14 | 0.46 | 2.76 | 16.59 | 17.16 | 16.51 | 1373805 |
| 1778798100 | 16.68 | -0.13 | -0.77 | 16.81 | 16.95 | 16.5 | 1533165 |
| 1778711700 | 16.81 | 0.04 | 0.24 | 16.8 | 16.85 | 16.26 | 860021 |
| 1778625300 | 16.77 | -0.38 | -2.22 | 17.06 | 17.46 | 16.53 | 1710113 |
| 1778538900 | 17.15 | -1.04 | -5.72 | 17.91 | 18.4878 | 17.13 | 2183831 |
| 1778279700 | 18.19 | 1.73 | 10.51 | 16.85 | 18.22 | 16.6327 | 2407784 |
| 1778193300 | 16.46 | -0.51 | -3.01 | 17.07 | 17.89 | 16.0931 | 3059819 |
| 1778106900 | 16.97 | -1.28 | -7.01 | 17.58 | 17.9 | 16.85 | 2296645 |
| 1778020500 | 18.25 | 0.18 | 1.00 | 18.07 | 18.94 | 17.84 | 1548112 |
| 1777934100 | 18.07 | 0.31 | 1.75 | 17.54 | 18.09 | 17.35 | 1195983 |
| 1777674900 | 17.76 | 0.38 | 2.19 | 17.38 | 18.08 | 17.38 | 1407820 |
| 1777588500 | 17.38 | 0.13 | 0.75 | 17.12 | 17.58 | 17 | 1230612 |
| 1777502100 | 17.25 | 0.43 | 2.56 | 17.22 | 17.54 | 16.77 | 1368663 |
| 1777415700 | 16.82 | 0.36 | 2.19 | 16.6 | 17.09 | 16.27 | 1168739 |
| 1777329300 | 16.46 | 0.54 | 3.39 | 16.379999 | 16.559999 | 16 | 828001 |
| 1777070100 | 15.92 | -0.4 | -2.45 | 16.32 | 16.44 | 15.84 | 793265 |
| 1776983700 | 16.32 | 0.07 | 0.43 | 16.29 | 16.469999 | 15.97 | 817418 |
| 1776897300 | 16.25 | 0.04 | 0.25 | 16.51 | 16.719999 | 16.07 | 1687252 |
| 1776810900 | 16.21 | 0.59 | 3.74 | 15.565 | 16.344999 | 15.5 | 1344942 |
| 1776724500 | 15.625 | 0.81 | 5.43 | 15.04 | 15.765 | 14.85 | 1181136 |
| 1776465300 | 14.82 | -1.14 | -7.14 | 15.51 | 15.63 | 14.08 | 3596093 |
| 1776378900 | 15.96 | 0.55 | 3.57 | 15.35 | 15.975 | 15.28 | 1624166 |
| 1776292500 | 15.41 | 0.02 | 0.13 | 15.35 | 15.51 | 15.05 | 1356833 |
| 1776206100 | 15.39 | -0.28 | -1.79 | 15.61 | 15.83 | 15.21 | 1359320 |
| 1776119700 | 15.67 | 0.44 | 2.89 | 15.5 | 16.09 | 15.225 | 1150161 |
| 1775860500 | 15.23 | 0.02 | 0.13 | 15.03 | 15.27 | 14.92 | 754399 |
| 1775774100 | 15.21 | -0.38 | -2.44 | 15.72 | 16.04 | 14.98 | 1140203 |
| 1775687700 | 15.59 | -0.11 | -0.70 | 14.684 | 15.71 | 14.57 | 1750414 |
| 1775601300 | 15.7 | -0.39 | -2.42 | 16.09 | 16.39 | 15.64 | 964800 |
| 1775514900 | 16.09 | -0.87 | -5.13 | 16.73 | 16.835 | 15.82 | 842748 |
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.
