Premium
Gladstone Land Corporation (LANDP)
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 |
|---|---|---|---|---|---|---|---|
| 1781822100 | 20.375 | -0.13 | -0.61 | 20.45 | 20.515 | 20.3 | 45615 |
| 1781735700 | 20.5 | 0.05 | 0.24 | 20.5 | 20.6 | 20.5 | 19654 |
| 1781649300 | 20.45 | -0.04 | -0.20 | 20.49 | 20.52 | 20.4201 | 33694 |
| 1781562900 | 20.49 | 0.1 | 0.49 | 20.5 | 20.5999 | 20.4 | 34358 |
| 1781303700 | 20.39 | -0.06 | -0.29 | 20.42 | 20.54 | 20.36 | 16372 |
| 1781217300 | 20.45 | 0.02 | 0.10 | 20.51 | 20.51 | 20.3919 | 10884 |
| 1781130900 | 20.43 | 0.01 | 0.05 | 20.37 | 20.62 | 20.37 | 15350 |
| 1781044500 | 20.42 | -0.07 | -0.34 | 20.49 | 20.5572 | 20.36 | 21081 |
| 1780958100 | 20.4899 | -0.04 | -0.20 | 20.53 | 20.53 | 20.3 | 26900 |
| 1780698900 | 20.53 | 0.01 | 0.06 | 20.44 | 20.5499 | 20.4 | 8447 |
| 1780612500 | 20.5172 | 0.1 | 0.48 | 20.4 | 20.5499 | 20.39 | 22131 |
| 1780526100 | 20.42 | 0.02 | 0.10 | 20.36 | 20.475 | 20.34 | 17962 |
| 1780439700 | 20.4 | -0.03 | -0.15 | 20.53 | 20.5491 | 20.4 | 18342 |
| 1780353300 | 20.43 | 0.02 | 0.10 | 20.41 | 20.62 | 20.4 | 36604 |
| 1780094100 | 20.41 | 0.07 | 0.34 | 20.26 | 20.48 | 20.26 | 23830 |
| 1780007700 | 20.34 | -0.1 | -0.47 | 20.53 | 20.58 | 20.29 | 72591 |
| 1779921300 | 20.4365 | -0 | -0.02 | 20.41 | 20.505 | 20.41 | 11022 |
| 1779834900 | 20.44 | 0.03 | 0.15 | 20.4 | 20.58 | 20.38 | 17983 |
| 1779489300 | 20.41 | -0.05 | -0.23 | 20.33 | 20.56 | 20.33 | 29231 |
| 1779402900 | 20.4572 | -0.03 | -0.16 | 20.49 | 20.5599 | 20.4 | 15555 |
| 1779316500 | 20.49 | 0.01 | 0.05 | 20.41 | 20.49 | 20.36 | 10435 |
| 1779230100 | 20.48 | 0 | 0.00 | 20.48 | 20.48 | 20.35 | 17812 |
| 1779143700 | 20.48 | -0.24 | -1.16 | 20.64 | 20.85 | 20.475 | 26818 |
| 1778884500 | 20.72 | 0.05 | 0.24 | 20.68 | 20.84 | 20.6 | 34117 |
| 1778798100 | 20.67 | 0.09 | 0.44 | 20.66 | 20.71 | 20.56 | 11208 |
| 1778711700 | 20.58 | -0.19 | -0.89 | 20.8 | 20.8269 | 20.52 | 16662 |
| 1778625300 | 20.765 | -0.1 | -0.48 | 20.84 | 20.895 | 20.72 | 19157 |
| 1778538900 | 20.865 | 0.09 | 0.41 | 20.77 | 20.9 | 20.7 | 20354 |
| 1778279700 | 20.7799 | 0.09 | 0.43 | 20.7 | 20.7799 | 20.67 | 6618 |
| 1778193300 | 20.69 | 0.03 | 0.12 | 20.7 | 20.7 | 20.6 | 12956 |
| 1778106900 | 20.665 | -0.02 | -0.07 | 20.68 | 20.72 | 20.62 | 18395 |
| 1778020500 | 20.68 | -0.02 | -0.10 | 20.78 | 20.89 | 20.6 | 15666 |
| 1777934100 | 20.7 | 0.01 | 0.05 | 20.74 | 20.78 | 20.55 | 17835 |
| 1777674900 | 20.69 | -0.03 | -0.14 | 20.7 | 20.8999 | 20.5575 | 20939 |
| 1777588500 | 20.72 | 0 | 0.00 | 20.84 | 21.1363 | 20.63 | 37948 |
| 1777502100 | 20.72 | 0.12 | 0.58 | 20.75 | 20.7999 | 20.6486 | 31276 |
| 1777415700 | 20.601 | 0.09 | 0.44 | 20.45 | 20.9081 | 20.45 | 37889 |
| 1777329300 | 20.51 | -0.28 | -1.35 | 20.7 | 20.805 | 20.51 | 16802 |
| 1777070100 | 20.79 | -0.13 | -0.62 | 20.75 | 21.18 | 20.6501 | 71467 |
| 1776983700 | 20.92 | 0.75 | 3.72 | 20.19 | 20.92 | 20.1 | 95258 |
| 1776897300 | 20.17 | 0 | 0.00 | 20.25 | 20.29 | 20.1501 | 11820 |
| 1776810900 | 20.17 | -0.02 | -0.10 | 20.07 | 20.29 | 20.07 | 27873 |
| 1776724500 | 20.19 | 0.13 | 0.65 | 19.96 | 20.2 | 19.93 | 13756 |
| 1776465300 | 20.06 | -0.05 | -0.25 | 20.04 | 20.22 | 20.04 | 18692 |
| 1776378900 | 20.11 | -0.04 | -0.20 | 20.05 | 20.18 | 20 | 18045 |
| 1776292500 | 20.15 | 0.02 | 0.10 | 20.13 | 20.15 | 20.02 | 15160 |
| 1776206100 | 20.1299 | 0.06 | 0.30 | 20.03 | 20.1299 | 19.82 | 36192 |
| 1776119700 | 20.07 | 0.09 | 0.45 | 19.97 | 20.14 | 19.93 | 39376 |
| 1775860500 | 19.9801 | 0.15 | 0.73 | 19.92 | 20.05 | 19.82 | 17860 |
| 1775774100 | 19.835 | 0.02 | 0.08 | 19.8 | 19.9099 | 19.43 | 33161 |
| 1775687700 | 19.8199 | -0.14 | -0.70 | 19.95 | 19.98 | 19.72 | 25447 |
| 1775601300 | 19.96 | 0.01 | 0.05 | 19.9 | 20.1147 | 19.9 | 26468 |
| 1775514900 | 19.95 | 0.01 | 0.05 | 20.03 | 20.03 | 19.85 | 28900 |
| 1775169300 | 19.9401 | 0.04 | 0.20 | 20.02 | 20.03 | 19.8201 | 20150 |
| 1775082900 | 19.8999 | -0.15 | -0.75 | 20.11 | 20.11 | 19.8 | 23277 |
| 1774996500 | 20.05 | 0.12 | 0.62 | 20.09 | 20.21 | 19.94 | 25090 |
| 1774910100 | 19.927 | 0.17 | 0.85 | 19.9 | 20.06 | 19.9 | 41735 |
| 1774650900 | 19.76 | 0.02 | 0.10 | 19.81 | 19.8399 | 19.7201 | 10609 |
| 1774564500 | 19.74 | 0.04 | 0.20 | 19.7 | 19.87 | 19.7 | 7882 |
| 1774478100 | 19.7 | -0.14 | -0.68 | 19.8 | 19.8999 | 19.7 | 15207 |
| 1774391700 | 19.835 | 0.24 | 1.21 | 19.54 | 19.94 | 19.54 | 17045 |
| 1774305300 | 19.597 | -0.09 | -0.47 | 19.46 | 19.805 | 19.46 | 23923 |
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.
