Premium
Gladstone Land Corporation (LANDO)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739921700 | 20.6 | 0.21 | 1.03 | 20.4 | 20.685 | 20.38 | 21205 |
| 1739576100 | 20.39 | -0.1 | -0.50 | 20.37 | 20.49 | 20.3198 | 10217 |
| 1739489700 | 20.4932 | 0.16 | 0.80 | 20.43 | 20.65 | 20.3342 | 7171 |
| 1739403300 | 20.33 | -0.17 | -0.83 | 20.33 | 20.7999 | 20.244 | 19219 |
| 1739316900 | 20.5 | -0.19 | -0.92 | 20.65 | 20.8 | 20.46 | 13584 |
| 1739230500 | 20.69 | 0.49 | 2.43 | 20.2 | 20.78 | 20.2 | 37378 |
| 1738971300 | 20.2 | -0.01 | -0.05 | 20.29 | 20.35 | 20.145 | 25126 |
| 1738884900 | 20.21 | -0.14 | -0.69 | 20.36 | 20.38 | 20.21 | 5975 |
| 1738798500 | 20.35 | -0.03 | -0.15 | 20.31 | 20.49 | 20.26 | 19236 |
| 1738712100 | 20.38 | 0.13 | 0.64 | 20.24 | 20.45 | 20.1096 | 39016 |
| 1738625700 | 20.25 | 0.2 | 1.00 | 20.05 | 20.6148 | 20.05 | 19740 |
| 1738366500 | 20.05 | -0.61 | -2.95 | 20.68 | 20.86 | 20.03 | 75781 |
| 1738280100 | 20.66 | -0.19 | -0.90 | 20.69 | 20.81 | 20.5712 | 3113 |
| 1738193700 | 20.8483 | 0.15 | 0.72 | 20.66 | 20.8483 | 20.45 | 6875 |
| 1738107300 | 20.7 | -0.32 | -1.52 | 20.96 | 21 | 20.6602 | 13515 |
| 1738020900 | 21.02 | 0.71 | 3.50 | 20.34 | 21.15 | 20.3089 | 11086 |
| 1737761700 | 20.31 | -0.28 | -1.36 | 20.43 | 20.5 | 20.1901 | 6383 |
| 1737675300 | 20.59 | 0 | 0.00 | 20.59 | 20.59 | 20.59 | 0 |
| 1737588900 | 20.59 | 0.02 | 0.10 | 20.5 | 20.67 | 20.46 | 13358 |
| 1737502500 | 20.57 | 0.3 | 1.48 | 20.2 | 20.6 | 20.2 | 13191 |
| 1737156900 | 20.27 | -0.04 | -0.20 | 20.37 | 20.58 | 20.21 | 9914 |
| 1737070500 | 20.31 | 0.01 | 0.05 | 20.25 | 20.69 | 20.1445 | 24448 |
| 1736984100 | 20.3 | 0.15 | 0.74 | 20.26 | 20.47 | 20.0842 | 36444 |
| 1736897700 | 20.15 | 0.15 | 0.75 | 20.21 | 20.2454 | 20 | 19800 |
| 1736811300 | 20 | -0.27 | -1.33 | 20.21 | 20.268 | 19.9 | 16076 |
| 1736552100 | 20.27 | -0.27 | -1.31 | 20.56 | 20.6 | 20.25 | 6724 |
| 1736379300 | 20.54 | -0.11 | -0.53 | 20.7 | 20.9899 | 20.464 | 7959 |
| 1736292900 | 20.65 | -0.23 | -1.10 | 20.8 | 20.81 | 20.53 | 8978 |
| 1736206500 | 20.88 | -0.07 | -0.33 | 20.78 | 21.02 | 20.5601 | 3774 |
| 1735947300 | 20.95 | -0.1 | -0.48 | 20.88 | 21.1 | 20.6868 | 7174 |
| 1735860900 | 21.05 | 0.15 | 0.72 | 21.01 | 21.4 | 20.5528 | 3186 |
| 1735688100 | 20.9 | 0.47 | 2.30 | 20.5 | 20.9 | 20.34 | 24099 |
| 1735601700 | 20.43 | -0.12 | -0.58 | 20.57 | 20.608 | 20.31 | 17685 |
| 1735342500 | 20.55 | -0.57 | -2.70 | 21 | 21.2906 | 20.4 | 22372 |
| 1735256100 | 21.12 | 0.19 | 0.91 | 20.85 | 21.2 | 20.85 | 11178 |
| 1735077840 | 20.93 | 0 | 0.00 | 20.83 | 21.164 | 20.67 | 8193 |
| 1734996900 | 20.93 | -0.02 | -0.10 | 20.89 | 21.3714 | 20.82 | 27701 |
| 1734737700 | 20.95 | -0.25 | -1.18 | 21.19 | 21.2 | 20.95 | 5490 |
| 1734651300 | 21.2 | -0.01 | -0.05 | 21.21 | 21.2529 | 20.9316 | 24781 |
| 1734564900 | 21.21 | -0.13 | -0.61 | 21.34 | 21.57 | 21.11 | 19861 |
| 1734478500 | 21.3401 | -0.09 | -0.42 | 21.37 | 21.4598 | 21.15 | 11993 |
| 1734392100 | 21.43 | 0.09 | 0.42 | 21.21 | 21.47 | 21.15 | 12521 |
| 1734132900 | 21.34 | 0.01 | 0.05 | 21.3 | 21.34 | 20.99 | 22162 |
| 1734046500 | 21.33 | -0.07 | -0.33 | 21.46 | 21.4708 | 21.3 | 5808 |
| 1733960100 | 21.4 | -0.3 | -1.38 | 21.65 | 21.8624 | 21.4 | 9513 |
| 1733873700 | 21.7 | -0.32 | -1.47 | 22.06 | 22.5445 | 21.3701 | 18900 |
| 1733787300 | 22.0231 | -0.25 | -1.14 | 22.18 | 22.4998 | 22 | 8124 |
| 1733528100 | 22.278 | 0.02 | 0.08 | 22.32 | 22.445 | 22.278 | 12887 |
| 1733441700 | 22.26 | -0.08 | -0.36 | 22.1 | 22.64 | 22.02 | 9774 |
| 1733355300 | 22.34 | 0.19 | 0.88 | 22.13 | 22.6499 | 22.13 | 27332 |
| 1733268900 | 22.1461 | -0.23 | -1.05 | 22.54 | 22.54 | 22 | 9202 |
| 1733182500 | 22.381 | 0.22 | 1.00 | 22.11 | 22.65 | 22.11 | 10783 |
| 1732917840 | 22.16 | -0.07 | -0.31 | 22.19 | 22.4899 | 22.1 | 4647 |
| 1732750500 | 22.23 | -0.24 | -1.07 | 22.64 | 22.64 | 22.06 | 7269 |
| 1732664100 | 22.47 | 0.16 | 0.73 | 22.38 | 22.6499 | 22.1092 | 12835 |
| 1732577700 | 22.3079 | 0.12 | 0.53 | 22.15 | 22.39 | 22.15 | 8700 |
| 1732318500 | 22.19 | 0.15 | 0.68 | 22.12 | 22.29 | 22.07 | 10916 |
| 1732232100 | 22.04 | 0.05 | 0.23 | 21.95 | 22.12 | 21.95 | 32622 |
| 1732145700 | 21.99 | 0.12 | 0.55 | 21.73 | 21.99 | 21.56 | 30495 |
| 1732059300 | 21.87 | 0.18 | 0.83 | 21.59 | 22.105 | 21.59 | 17539 |
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
