Premium
Gyrodyne LLC (GYRO)
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 | 0.03 | 0.488599348534 | 6.14 | 6.24 | 6.05 | 255 | 6.1933124 | CS |
| 4 | -1.79 | -22.4874371859 | 7.96 | 7.97 | 6.05 | 2697 | 6.84522273 | CS |
| 12 | -1.43 | -18.8157894737 | 7.6 | 8.18 | 6.05 | 1410 | 7.11186694 | CS |
| 26 | -2.86 | -31.6722037652 | 9.03 | 9.3796 | 6.05 | 1087 | 7.81328639 | CS |
| 52 | -2.13 | -25.6626506024 | 8.3 | 12 | 6.05 | 3035 | 9.78439548 | CS |
| 156 | -3.59 | -36.7827868852 | 9.76 | 12.6647 | 6.05 | 1724 | 9.44985882 | CS |
| 260 | -8.01 | -56.4880112835 | 14.18 | 14.871 | 6.05 | 1801 | 10.39720812 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 6.17 | 0 | 0.00 | 6.05 | 6.17 | 6.05 | 14 |
| 1781735700 | 6.17 | 0 | 0.00 | 6.05 | 6.17 | 6.05 | 23 |
| 1781649300 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 88 |
| 1781562900 | 6.17 | 0 | 0.00 | 6.12 | 6.17 | 6.12 | 220 |
| 1781303700 | 6.17 | -0.05 | -0.80 | 6.24 | 6.24 | 6.17 | 349 |
| 1781217300 | 6.22 | 0 | 0.00 | 6.14 | 6.22 | 6.14 | 594 |
| 1781130900 | 6.22 | -0.03 | -0.48 | 6.19 | 6.22 | 6.1849999 | 1045 |
| 1781044500 | 6.25 | 0 | 0.01 | 6.1849999 | 6.2699999 | 6.1849999 | 2033 |
| 1780958100 | 6.2493999 | 0 | 0.00 | 6.25 | 6.25 | 6.2493999 | 258 |
| 1780698900 | 6.2493999 | -0.04 | -0.70 | 6.25 | 6.475 | 6.1436 | 2028 |
| 1780612500 | 6.2933 | -0.21 | -3.25 | 6.45 | 6.55 | 6.25 | 3881 |
| 1780526100 | 6.505 | -0.14 | -2.03 | 6.6 | 6.75 | 6.45 | 5527 |
| 1780439700 | 6.64 | -0.16 | -2.35 | 6.83 | 6.9 | 6.51 | 6127 |
| 1780353300 | 6.8 | -0.25 | -3.55 | 7 | 7.1 | 6.8 | 2374 |
| 1780094100 | 7.05 | -0.16 | -2.22 | 7.2 | 7.2 | 6.8101 | 7651 |
| 1780007700 | 7.21 | 0.1 | 1.42 | 7 | 7.6 | 7 | 5140 |
| 1779921300 | 7.1089 | -0.09 | -1.27 | 7.2 | 7.3 | 7.0016 | 4755 |
| 1779834900 | 7.2 | -0.45 | -5.82 | 7.6 | 7.624 | 7.19 | 5792 |
| 1779489300 | 7.645 | 0 | 0.00 | 7.5 | 7.645 | 7.5 | 257 |
| 1779402900 | 7.645 | 0 | 0.00 | 7.96 | 7.97 | 7.3 | 3110 |
| 1779316500 | 7.645 | 0 | 0.00 | 7.65 | 7.65 | 7.645 | 77 |
| 1779230100 | 7.645 | 0 | 0.00 | 7.645 | 7.645 | 7.645 | 20 |
| 1779143700 | 7.645 | 0.24 | 3.31 | 7.31 | 7.645 | 7.31 | 296 |
| 1778884500 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 401 |
| 1778798100 | 7.4 | -0.08 | -1.07 | 7.355 | 7.5 | 7.275 | 3611 |
| 1778711700 | 7.48 | 0 | 0.00 | 7.5 | 7.55 | 7.48 | 95 |
| 1778625300 | 7.48 | 0 | 0.00 | 7.3 | 7.48 | 7.3 | 168 |
| 1778538900 | 7.48 | 0 | 0.00 | 7.47 | 7.48 | 7.32 | 111 |
| 1778279700 | 7.48 | -0.08 | -1.06 | 7.93 | 7.93 | 7.21 | 452 |
| 1778193300 | 7.56 | 0.04 | 0.53 | 7.56 | 7.56 | 7.21 | 229 |
| 1778106900 | 7.52 | 0 | 0.00 | 7.5 | 7.52 | 7.5 | 16 |
| 1778020500 | 7.52 | 0 | 0.00 | 7.41 | 7.61 | 7.41 | 94 |
| 1777934100 | 7.52 | -0.08 | -1.05 | 7.2 | 7.52 | 7.2 | 352 |
| 1777674900 | 7.6 | 0 | 0.00 | 7.71 | 7.71 | 7.6 | 74 |
| 1777588500 | 7.6 | -0.02 | -0.26 | 7.52 | 7.6 | 6.7 | 706 |
| 1777502100 | 7.62 | 0 | 0.00 | 7.4 | 7.62 | 7.4 | 64 |
| 1777415700 | 7.62 | -0 | -0.00 | 7.17 | 7.62 | 7.17 | 273 |
| 1777329300 | 7.6201 | 0 | 0.00 | 7.6201 | 7.6201 | 7.6201 | 23 |
| 1777070100 | 7.6201 | 0.12 | 1.60 | 7.5 | 7.97 | 7.5 | 515 |
| 1776983700 | 7.5 | 0.08 | 1.01 | 7.6 | 7.62 | 7.45 | 997 |
| 1776897300 | 7.425 | 0.14 | 1.85 | 7.3 | 7.425 | 7.25 | 723 |
| 1776810900 | 7.29 | -0.16 | -2.10 | 7.49 | 7.49 | 7.25 | 1166 |
| 1776724500 | 7.4461 | 0 | 0.00 | 7.29 | 7.4461 | 7.29 | 18 |
| 1776465300 | 7.4461 | 0.15 | 2.00 | 8 | 8 | 7.325 | 3345 |
| 1776378900 | 7.3 | -0.15 | -2.01 | 7.68 | 8.11 | 7.3 | 2587 |
| 1776292500 | 7.45 | -0.13 | -1.66 | 7.69 | 7.69 | 7.3001 | 4155 |
| 1776206100 | 7.576 | -0.31 | -3.98 | 7.62 | 7.86 | 7.3 | 4235 |
| 1776119700 | 7.89 | -0.24 | -2.95 | 8.09 | 8.1099 | 7.5601 | 1906 |
| 1775860500 | 8.13 | 0.14 | 1.75 | 8.1199999 | 8.15 | 8.1199999 | 309 |
| 1775774100 | 7.99 | 0 | 0.00 | 7.96 | 7.99 | 7.96 | 73 |
| 1775687700 | 7.99 | 0 | 0.00 | 7.85 | 7.99 | 7.85 | 16 |
| 1775601300 | 7.99 | 0 | 0.00 | 7.87 | 7.99 | 7.87 | 14 |
| 1775514900 | 7.99 | 0 | 0.00 | 7.9 | 7.99 | 7.7 | 28 |
| 1775169300 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 23 |
| 1775082900 | 7.99 | -0.14 | -1.72 | 7.79 | 7.99 | 7.79 | 813 |
| 1774996500 | 8.13 | 0 | 0.00 | 7.77 | 8.13 | 7.77 | 180 |
| 1774910100 | 8.13 | 0.14 | 1.75 | 8.13 | 8.13 | 8.13 | 340 |
| 1774650900 | 7.99 | -0.19 | -2.32 | 7.875 | 8.15 | 7.825 | 2200 |
| 1774564500 | 8.18 | 0 | 0.00 | 7.6 | 8.18 | 7.6 | 38 |
| 1774478100 | 8.18 | 0 | 0.00 | 8.16 | 8.18 | 8.16 | 22 |
| 1774391700 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 3 |
| 1774305300 | 8.18 | -0.33 | -3.88 | 7.35 | 8.18 | 7.35 | 429 |
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.
