Premium
Green Plains Inc (GPRE)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.555 | -7.75139664804 | 7.16 | 7.52 | 5.96 | 4105292 | 6.47522436 | CS |
| 4 | -3.445 | -34.2786069652 | 10.05 | 10.45 | 5.96 | 2043427 | 7.67134301 | CS |
| 12 | -4.595 | -41.0267857143 | 11.2 | 11.74 | 5.96 | 1465306 | 8.99646126 | CS |
| 26 | -7.635 | -53.6165730337 | 14.24 | 14.67 | 5.96 | 1227279 | 10.67932603 | CS |
| 52 | -17.035 | -72.0600676819 | 23.64 | 24.12 | 5.96 | 1142863 | 14.52028668 | CS |
| 156 | -23.595 | -78.1291390728 | 30.2 | 41.25 | 5.96 | 1055600 | 24.59370738 | CS |
| 260 | -6.565 | -49.8481397115 | 13.17 | 44.27 | 3.77 | 969508 | 24.6099178 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739489700 | 6.54 | 0.31 | 4.98 | 6.16 | 7.07 | 5.96 | 4375067 |
| 1739403300 | 6.23 | 0.03 | 0.48 | 6.125 | 6.53 | 5.98 | 2207791 |
| 1739316900 | 6.2 | -0.31 | -4.69 | 6.42 | 6.6675 | 6.104 | 2690616 |
| 1739230500 | 6.505 | -0.1 | -1.44 | 6.78 | 7.11 | 6.34 | 4141629 |
| 1738971300 | 6.6 | -1.69 | -20.39 | 7.4 | 7.52 | 6.23 | 6827389 |
| 1738884900 | 8.2899999 | -0.16 | -1.89 | 8.57 | 8.64 | 8.24 | 1329622 |
| 1738798500 | 8.45 | -0.24 | -2.76 | 8.74 | 8.7899999 | 8.41 | 944659 |
| 1738712100 | 8.69 | 0.06 | 0.70 | 8.505 | 8.815 | 8.48 | 932063 |
| 1738625700 | 8.63 | -0.3 | -3.36 | 8.7 | 8.875 | 8.4825 | 1139501 |
| 1738366500 | 8.93 | 0.08 | 0.90 | 8.92 | 9.24 | 8.8 | 1694460 |
| 1738280100 | 8.85 | -0.13 | -1.45 | 9.0399999 | 9.0399999 | 8.76 | 1016040 |
| 1738193700 | 8.98 | 0.05 | 0.56 | 8.84 | 9.0399999 | 8.65 | 1016893 |
| 1738107300 | 8.93 | -0.61 | -6.39 | 9.51 | 9.51 | 8.895 | 1009968 |
| 1738020900 | 9.5399999 | 0.17 | 1.81 | 9.45 | 9.78 | 9.4 | 1188673 |
| 1737761700 | 9.3699999 | 0.13 | 1.41 | 9.51 | 9.635 | 9.295 | 669525 |
| 1737675300 | 9.24 | 0 | 0.00 | 9.24 | 9.24 | 9.24 | 0 |
| 1737588900 | 9.24 | -0.66 | -6.67 | 9.69 | 9.75 | 9.225 | 1483020 |
| 1737502500 | 9.9 | -0.36 | -3.51 | 10.07 | 10.1 | 9.64 | 1186714 |
| 1737156900 | 10.26 | 0.24 | 2.40 | 10.05 | 10.45 | 9.84 | 2538938 |
| 1737070500 | 10.02 | 0.37 | 3.83 | 9.76 | 10.285 | 9.67 | 1749917 |
| 1736984100 | 9.65 | 0.5 | 5.46 | 9.39 | 9.68 | 9.22 | 1124327 |
| 1736897700 | 9.15 | -0.32 | -3.38 | 9.48 | 9.625 | 9.03 | 1165650 |
| 1736811300 | 9.47 | -0.17 | -1.76 | 9.63 | 9.74 | 9.3 | 1164806 |
| 1736552100 | 9.64 | -0.36 | -3.60 | 9.98 | 10.0364 | 9.2 | 1997478 |
| 1736379300 | 10 | -0.09 | -0.89 | 9.955 | 10.12 | 9.7899999 | 1763574 |
| 1736292900 | 10.09 | 0.05 | 0.50 | 10.1 | 10.37 | 9.955 | 1323328 |
| 1736206500 | 10.04 | 0.4 | 4.15 | 10.01 | 10.35 | 9.825 | 1285489 |
| 1735947300 | 9.64 | -0.28 | -2.77 | 10.03 | 10.06 | 9.615 | 845135 |
| 1735860900 | 9.9149999 | 0.43 | 4.59 | 9.6199999 | 10.04 | 9.585 | 1070222 |
| 1735688100 | 9.48 | 0.57 | 6.40 | 9 | 9.7 | 9 | 1865878 |
| 1735601700 | 8.91 | -0.17 | -1.87 | 9.0325 | 9.19 | 8.81 | 1200366 |
| 1735342500 | 9.08 | -0.24 | -2.58 | 9.36 | 9.4961 | 9 | 1311951 |
| 1735256100 | 9.32 | 0.11 | 1.19 | 9.22 | 9.43 | 8.99 | 885367 |
| 1735077840 | 9.21 | 0.08 | 0.88 | 9.09 | 9.25 | 8.96 | 489885 |
| 1734996900 | 9.13 | -0.25 | -2.67 | 9.42 | 9.51 | 9.13 | 872059 |
| 1734737700 | 9.38 | 0.16 | 1.74 | 9.14 | 9.48 | 9.1199999 | 2418818 |
| 1734651300 | 9.22 | -0.7 | -7.06 | 9.855 | 10.03 | 9.17 | 1495624 |
| 1734564900 | 9.92 | -0.96 | -8.82 | 10.98 | 10.98 | 9.8407 | 1650053 |
| 1734478500 | 10.88 | 0.58 | 5.63 | 10.22 | 11.11 | 10.11 | 1602207 |
| 1734392100 | 10.3 | -0.41 | -3.83 | 10.53 | 10.53 | 10.24 | 740561 |
| 1734132900 | 10.71 | -0.17 | -1.56 | 10.84 | 10.9 | 10.445 | 694626 |
| 1734046500 | 10.88 | -0.01 | -0.09 | 10.8 | 11 | 10.46 | 828127 |
| 1733960100 | 10.89 | 0.12 | 1.11 | 10.795 | 10.9243 | 10.56 | 656916 |
| 1733873700 | 10.77 | -0.19 | -1.73 | 11.01 | 11.055 | 10.65 | 912810 |
| 1733787300 | 10.96 | 0.38 | 3.59 | 10.625 | 11.54 | 10.625 | 1380503 |
| 1733528100 | 10.58 | 0.19 | 1.83 | 10.47 | 10.73 | 10.4 | 1269967 |
| 1733441700 | 10.39 | -0.06 | -0.57 | 10.51 | 10.51 | 10.18 | 1006956 |
| 1733355300 | 10.45 | -0.19 | -1.79 | 10.5 | 10.64 | 10.21 | 762935 |
| 1733268900 | 10.64 | -0.72 | -6.34 | 11.36 | 11.49 | 10.63 | 805032 |
| 1733182500 | 11.36 | 0.56 | 5.19 | 10.82 | 11.5 | 10.66 | 1589148 |
| 1732917840 | 10.8 | -0.02 | -0.18 | 10.83 | 11 | 10.63 | 369715 |
| 1732750500 | 10.82 | 0.15 | 1.41 | 10.825 | 11.1 | 10.795 | 750165 |
| 1732664100 | 10.67 | -0.54 | -4.82 | 11.2 | 11.23 | 10.515 | 805593 |
| 1732577700 | 11.21 | -0.11 | -0.97 | 11.49 | 11.74 | 11.2 | 1005501 |
| 1732318500 | 11.32 | 0.23 | 2.12 | 11.305 | 11.62 | 11.15 | 1292513 |
| 1732232100 | 11.085 | 0.21 | 1.88 | 10.9 | 11.27 | 10.79 | 966458 |
| 1732145700 | 10.88 | 0.33 | 3.13 | 10.55 | 11.25 | 10.545 | 917329 |
| 1732059300 | 10.55 | -0.06 | -0.57 | 10.595 | 10.73 | 10.36 | 903764 |
| 1731972900 | 10.61 | -0.3 | -2.75 | 10.7937 | 10.99 | 10.59 | 881047 |
| 1731713700 | 10.91 | -0.21 | -1.89 | 11.35 | 11.37 | 10.685 | 1467674 |
| 1731627300 | 11.12 | 0.3 | 2.77 | 11.03 | 11.19 | 10.77 | 1124421 |
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
