Premium
Green Plains Inc (GPRE)
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 | 0.29 | 3.09829059829 | 9.36 | 10.04 | 8.81 | 1362104 | 9.34354891 | CS |
| 4 | -0.82 | -7.83190066858 | 10.47 | 11.54 | 8.81 | 1185886 | 9.91009072 | CS |
| 12 | -3.32 | -25.5975327679 | 12.97 | 14.036 | 8.81 | 1175193 | 11.01998334 | CS |
| 26 | -5.57 | -36.5965834428 | 15.22 | 18.14 | 8.81 | 1036534 | 12.66425443 | CS |
| 52 | -14.99 | -60.836038961 | 24.64 | 25.24 | 8.81 | 1113124 | 16.87266514 | CS |
| 156 | -25.6 | -72.6241134752 | 35.25 | 41.25 | 8.81 | 1025400 | 25.91484081 | CS |
| 260 | -5.49 | -36.2615587847 | 15.14 | 44.27 | 3.77 | 939578 | 25.12995317 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 9.64 | -0.28 | -2.77 | 10 | 10.11 | 9.615 | 862751 |
| 1735860900 | 9.9149999 | 0.43 | 4.59 | 9.6199999 | 10.04 | 9.585 | 1075089 |
| 1735688100 | 9.48 | 0.57 | 6.40 | 9 | 9.7 | 9 | 1865878 |
| 1735601700 | 8.91 | -0.17 | -1.87 | 9.1 | 9.19 | 8.81 | 1206529 |
| 1735342500 | 9.08 | -0.24 | -2.58 | 9.28 | 9.4961 | 9 | 1322227 |
| 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 | 9.38 | 9.51 | 9.13 | 881171 |
| 1734737700 | 9.38 | 0.16 | 1.74 | 9.15 | 9.48 | 9.1199999 | 2503875 |
| 1734651300 | 9.22 | -0.7 | -7.06 | 9.92 | 10.03 | 9.17 | 1507410 |
| 1734564900 | 9.92 | -0.96 | -8.82 | 10.88 | 10.98 | 9.8407 | 1660691 |
| 1734478500 | 10.88 | 0.58 | 5.63 | 10.24 | 11.11 | 10.11 | 1613162 |
| 1734392100 | 10.3 | -0.41 | -3.83 | 10.53 | 10.53 | 10.24 | 753399 |
| 1734132900 | 10.71 | -0.17 | -1.56 | 10.83 | 10.9 | 10.445 | 702402 |
| 1734046500 | 10.88 | -0.01 | -0.09 | 10.89 | 11 | 10.46 | 837677 |
| 1733960100 | 10.89 | 0.12 | 1.11 | 10.77 | 10.9243 | 10.56 | 662594 |
| 1733873700 | 10.77 | -0.19 | -1.73 | 11.02 | 11.09 | 10.65 | 925196 |
| 1733787300 | 10.96 | 0.38 | 3.59 | 10.68 | 11.54 | 10.625 | 1388283 |
| 1733528100 | 10.58 | 0.19 | 1.83 | 10.48 | 10.73 | 10.4 | 1274828 |
| 1733441700 | 10.39 | -0.06 | -0.57 | 10.48 | 10.51 | 10.18 | 1011297 |
| 1733355300 | 10.45 | -0.19 | -1.79 | 10.6 | 10.7 | 10.21 | 775839 |
| 1733268900 | 10.64 | -0.72 | -6.34 | 11.33 | 11.49 | 10.63 | 816502 |
| 1733182500 | 11.36 | 0.56 | 5.19 | 10.82 | 11.5 | 10.66 | 1593113 |
| 1732917840 | 10.8 | -0.02 | -0.18 | 10.83 | 11 | 10.63 | 369815 |
| 1732750500 | 10.82 | 0.15 | 1.41 | 10.77 | 11.1 | 10.77 | 758930 |
| 1732664100 | 10.67 | -0.54 | -4.82 | 11.2 | 11.24 | 10.515 | 807462 |
| 1732577700 | 11.21 | -0.11 | -0.97 | 11.39 | 11.74 | 11.2 | 1011552 |
| 1732318500 | 11.32 | 0.23 | 2.12 | 11.2 | 11.62 | 11.15 | 1305955 |
| 1732232100 | 11.085 | 0.21 | 1.88 | 10.9 | 11.27 | 10.79 | 966723 |
| 1732145700 | 10.88 | 0.33 | 3.13 | 10.46 | 11.25 | 10.46 | 920869 |
| 1732059300 | 10.55 | -0.06 | -0.57 | 10.58 | 10.73 | 10.36 | 910476 |
| 1731972900 | 10.61 | -0.3 | -2.75 | 10.78 | 10.99 | 10.59 | 897751 |
| 1731713700 | 10.91 | -0.21 | -1.89 | 11.35 | 11.37 | 10.685 | 1468800 |
| 1731627300 | 11.12 | 0.3 | 2.77 | 10.93 | 11.19 | 10.77 | 1128180 |
| 1731540900 | 10.82 | -0.34 | -3.05 | 11.33 | 11.35 | 10.8 | 1229909 |
| 1731454500 | 11.16 | -0.15 | -1.33 | 11.2 | 11.33 | 10.77 | 1431723 |
| 1731368100 | 11.31 | -0.06 | -0.48 | 11.36 | 11.73 | 11.26 | 2504497 |
| 1731108900 | 11.365 | -0.36 | -3.03 | 11.53 | 11.64 | 11.28 | 926468 |
| 1731022500 | 11.72 | -0.11 | -0.93 | 11.82 | 11.93 | 11.3 | 1025946 |
| 1730936100 | 11.83 | -1.04 | -8.08 | 12.41 | 12.42 | 11.65 | 2148425 |
| 1730849700 | 12.87 | -0.23 | -1.76 | 12.97 | 13.1 | 12.64 | 1132750 |
| 1730763300 | 13.1 | 1.16 | 9.72 | 12.01 | 13.81 | 12.01 | 2693743 |
| 1730500500 | 11.94 | -0.29 | -2.37 | 12.48 | 12.77 | 11.88 | 1791364 |
| 1730414100 | 12.23 | 0.59 | 5.07 | 12.93 | 14.036 | 12.19 | 2640265 |
| 1730327700 | 11.64 | 0.4 | 3.56 | 11.1 | 11.88 | 11.06 | 1152157 |
| 1730241300 | 11.24 | -0.94 | -7.72 | 12.09 | 12.09 | 11.19 | 1025171 |
| 1730154900 | 12.18 | 0.69 | 6.01 | 11.49 | 12.25 | 11.22 | 1592068 |
| 1729895700 | 11.49 | 0.51 | 4.64 | 11.06 | 11.7 | 11.03 | 1321908 |
| 1729809300 | 10.98 | 0.11 | 1.01 | 10.88 | 11.059207 | 10.76 | 976590 |
| 1729722900 | 10.87 | -0.8 | -6.86 | 11.59 | 11.67 | 10.74 | 818148 |
| 1729636500 | 11.67 | 0.26 | 2.28 | 11.42 | 11.73 | 11.045 | 945679 |
| 1729550100 | 11.41 | -0.23 | -1.98 | 11.69 | 11.89 | 11.39 | 725616 |
| 1729290900 | 11.64 | -0.3 | -2.47 | 12.01 | 12.2 | 11.62 | 969618 |
| 1729204500 | 11.935 | -0.41 | -3.28 | 12.24 | 12.295 | 11.84 | 718647 |
| 1729118100 | 12.34 | 0.64 | 5.47 | 11.74 | 12.4 | 11.66 | 854386 |
| 1729031700 | 11.7 | -0.5 | -4.10 | 11.98 | 12.22 | 11.64 | 1063950 |
| 1728945300 | 12.2 | -1.14 | -8.55 | 13.24 | 13.24 | 12.14 | 937885 |
| 1728686100 | 13.34 | 0.3 | 2.30 | 12.97 | 13.49 | 12.9115 | 475564 |
| 1728599700 | 13.04 | -0.02 | -0.15 | 13.06 | 13.18 | 12.73 | 499947 |
| 1728513300 | 13.06 | -0.17 | -1.28 | 13.19 | 13.27 | 13.0001 | 556378 |
| 1728426900 | 13.23 | -0.17 | -1.27 | 13.24 | 13.24 | 12.63 | 953979 |
| 1728340500 | 13.4 | -0.1 | -0.74 | 13.49 | 13.535 | 13.15 | 419570 |
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
