Premium
General American Investors Company Inc (GAM-B)
NYSE
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 |
|---|---|---|---|---|---|---|---|
| 1741905600 | 24.72 | 0.02 | 0.08 | 24.8 | 24.81 | 24.71 | 14621 |
| 1741819200 | 24.7 | 0.03 | 0.12 | 24.68 | 24.76 | 24.68 | 22202 |
| 1741732800 | 24.67 | 0 | 0.00 | 24.66 | 24.6999 | 24.61 | 36020 |
| 1741646400 | 24.67 | 0.01 | 0.04 | 24.67 | 24.71 | 24.61 | 43247 |
| 1741390800 | 24.66 | -0.36 | -1.44 | 24.68 | 24.73 | 24.65 | 92023 |
| 1741304400 | 25.02 | -0.04 | -0.16 | 25.03 | 25.0335 | 24.94 | 71304 |
| 1741218000 | 25.06 | 0.01 | 0.04 | 25.05 | 25.08 | 25.04 | 24851 |
| 1741131600 | 25.05 | -0.09 | -0.36 | 25.06 | 25.1 | 25.03 | 21659 |
| 1741045200 | 25.14 | 0.11 | 0.42 | 25.03 | 25.15 | 25.03 | 51410 |
| 1740786000 | 25.035 | -0.01 | -0.02 | 25.05 | 25.06 | 25.03 | 19800 |
| 1740699600 | 25.04 | -0.01 | -0.04 | 25.05 | 25.05 | 25.03 | 9758 |
| 1740613200 | 25.05 | 0.02 | 0.08 | 25.06 | 25.06 | 25.0319 | 7270 |
| 1740526800 | 25.03 | 0.02 | 0.08 | 25.02 | 25.06 | 25.02 | 31205 |
| 1740440400 | 25.01 | -0.01 | -0.04 | 25.02 | 25.04 | 25 | 28063 |
| 1740181200 | 25.0189 | -0.02 | -0.07 | 25.06 | 25.06 | 25.015 | 14486 |
| 1740094800 | 25.037 | 0.05 | 0.20 | 25 | 25.06 | 25 | 19515 |
| 1740008400 | 24.986 | -0.05 | -0.19 | 25 | 25.02 | 24.986 | 10519 |
| 1739922000 | 25.033 | -0.06 | -0.25 | 25.02 | 25.12 | 25.02 | 4664 |
| 1739576400 | 25.095 | -0.01 | -0.02 | 25.1 | 25.12 | 25.01 | 14667 |
| 1739490000 | 25.1 | 0.1 | 0.40 | 25 | 25.1 | 25 | 5503 |
| 1739403600 | 25 | -0.19 | -0.77 | 25.15 | 25.15 | 25 | 12939 |
| 1739317200 | 25.1931 | -0.08 | -0.30 | 25.19 | 25.23 | 25.15 | 5108 |
| 1739230800 | 25.27 | 0.04 | 0.14 | 25.25 | 25.35 | 25.1698 | 5985 |
| 1738971600 | 25.235 | -0.02 | -0.06 | 25.25 | 25.25 | 25.2104 | 3236 |
| 1738885200 | 25.25 | 0.08 | 0.32 | 25.2 | 25.255 | 25.18 | 12093 |
| 1738798800 | 25.17 | -0.02 | -0.08 | 25.19 | 25.3197 | 25.1 | 12456 |
| 1738712400 | 25.19 | -0.01 | -0.04 | 25.2 | 25.2238 | 25.19 | 3790 |
| 1738626000 | 25.2 | -0.02 | -0.08 | 25.25 | 25.32 | 25.2 | 3196 |
| 1738366800 | 25.22 | -0.03 | -0.12 | 25.22 | 25.3389 | 25.21 | 2414 |
| 1738280400 | 25.25 | -0 | -0.02 | 25.3 | 25.3 | 25.24 | 6950 |
| 1738194000 | 25.2547 | 0.03 | 0.11 | 25.23 | 25.2702 | 25.23 | 3628 |
| 1738107600 | 25.2262 | -0.09 | -0.37 | 25.36 | 25.36 | 25.22 | 968 |
| 1738021200 | 25.32 | 0.1 | 0.40 | 25.2 | 25.36 | 25.2 | 3352 |
| 1737762000 | 25.22 | -0.14 | -0.55 | 25.2 | 25.2373 | 25.2 | 2651 |
| 1737675600 | 25.36 | 0 | 0.00 | 25.36 | 25.36 | 25.36 | 0 |
| 1737589200 | 25.36 | 0.09 | 0.36 | 25.27 | 25.36 | 25.25 | 5669 |
| 1737502800 | 25.27 | 0.07 | 0.28 | 25.25 | 25.8 | 25.25 | 4284 |
| 1737157200 | 25.2 | 0.02 | 0.10 | 25.18 | 25.2162 | 25.1122 | 10304 |
| 1737070800 | 25.175 | 0.01 | 0.05 | 25 | 25.19 | 25 | 5789 |
| 1736984400 | 25.1631 | 0.09 | 0.35 | 25.21 | 25.21 | 25.1002 | 1256 |
| 1736898000 | 25.075 | -0.18 | -0.69 | 25.0389 | 25.2233 | 25.0389 | 978 |
| 1736811600 | 25.25 | 0.22 | 0.89 | 25 | 25.25 | 24.94 | 11613 |
| 1736552400 | 25.0264 | -0.18 | -0.70 | 25.15 | 25.15 | 24.9 | 19898 |
| 1736379600 | 25.202 | 0.11 | 0.45 | 25.04 | 25.2796 | 25.04 | 12786 |
| 1736293200 | 25.09 | 0.04 | 0.16 | 25.05 | 25.1 | 24.71 | 3315 |
| 1736206800 | 25.0501 | -0.01 | -0.02 | 25.02 | 25.07 | 25.02 | 2477 |
| 1735947600 | 25.0552 | -0.01 | -0.06 | 25.07 | 25.07 | 25.02 | 8714 |
| 1735861200 | 25.0699 | -0.17 | -0.67 | 25.07 | 25.19 | 25.04 | 3512 |
| 1735688400 | 25.24 | 0.26 | 1.06 | 24.98 | 25.24 | 24.9 | 5558 |
| 1735602000 | 24.9751 | -0.02 | -0.10 | 25.05 | 25.25 | 24.93 | 20626 |
| 1735342800 | 25 | -0.07 | -0.28 | 25.08 | 25.09 | 25 | 11248 |
| 1735256400 | 25.07 | -0.03 | -0.12 | 25.03 | 25.1 | 25.01 | 4283 |
| 1735077840 | 25.1 | 0.08 | 0.32 | 25.01 | 25.108 | 24.71 | 4888 |
| 1734997200 | 25.02 | 0.02 | 0.08 | 25.5 | 25.5 | 25.01 | 6738 |
| 1734738000 | 25 | 0.06 | 0.24 | 24.97 | 25.99 | 24.94 | 1265 |
| 1734651600 | 24.94 | -0.11 | -0.44 | 25.05 | 25.145 | 24.86 | 13242 |
| 1734565200 | 25.05 | -0.27 | -1.07 | 25.2 | 25.29 | 25.05 | 22939 |
| 1734478800 | 25.32 | 0.32 | 1.28 | 24.86 | 25.37 | 24.86 | 28384 |
| 1734392400 | 25 | -0.12 | -0.48 | 25.12 | 26.32 | 24.78 | 36655 |
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
