Premium
GATX Corp (GATX)
NYSE
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 | -7.5895 | -4.68169761273 | 162.11 | 164.18 | 153.9 | 176294 | 159.21280429 | CS |
| 4 | -5.8195 | -3.62947486591 | 160.34 | 167.74 | 153.9 | 196759 | 162.20013574 | CS |
| 12 | 19.1705 | 14.1636497968 | 135.35 | 167.74 | 127.695 | 166974 | 149.45262699 | CS |
| 26 | 22.0505 | 16.6456556201 | 132.47 | 167.74 | 127.695 | 161526 | 143.19547176 | CS |
| 52 | 36.5305 | 30.9606746334 | 117.99 | 167.74 | 114.78 | 152182 | 136.38616031 | CS |
| 156 | 55.4205 | 55.923814329 | 99.1 | 167.74 | 84.96 | 154623 | 117.72523791 | CS |
| 260 | 70.0905 | 83.0161080185 | 84.43 | 167.74 | 50.6914 | 181571 | 97.8127003 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 154.52 | -2.28 | -1.45 | 155.74 | 158.33 | 154.32 | 586878 |
| 1734651600 | 156.8 | 1.59 | 1.02 | 157.04 | 159.03 | 155.29 | 209334 |
| 1734565200 | 155.21 | -5.9 | -3.66 | 162.35 | 162.87 | 153.9 | 175037 |
| 1734478800 | 161.11 | -1.58 | -0.97 | 161.72 | 164.18 | 160.49 | 199471 |
| 1734392400 | 162.69 | 1.37 | 0.85 | 160.18 | 162.88 | 159.84 | 146075 |
| 1734133200 | 161.32 | -1 | -0.62 | 162.11 | 162.875 | 160.1 | 151554 |
| 1734046800 | 162.32 | -2.35 | -1.43 | 164.94999 | 165.472 | 161.595 | 138355 |
| 1733960400 | 164.66999 | -0.88 | -0.53 | 166.91999 | 167.74 | 164.37 | 213082 |
| 1733874000 | 165.55 | 2.32 | 1.42 | 162.65 | 166.81 | 161.47 | 234314 |
| 1733787600 | 163.22999 | 2.4 | 1.49 | 161.41999 | 163.54 | 161.26 | 201835 |
| 1733528400 | 160.83 | 1.59 | 1.00 | 160.69 | 161.22 | 158.27 | 129682 |
| 1733442000 | 159.24 | -2.31 | -1.43 | 160.68 | 161.52 | 158.44999 | 180628 |
| 1733355600 | 161.55 | -0.89 | -0.55 | 161.59 | 162.6 | 160.06 | 389486 |
| 1733269200 | 162.44 | -1.96 | -1.19 | 164 | 164.76 | 161.52 | 130583 |
| 1733182800 | 164.4 | 0.24 | 0.15 | 163.75 | 166.34 | 162.9 | 156171 |
| 1732917840 | 164.16 | 0.46 | 0.28 | 164.56 | 165.9 | 163.68 | 123334 |
| 1732750800 | 163.69999 | 0.09 | 0.06 | 164 | 165.61 | 162.28 | 229630 |
| 1732664400 | 163.61 | -2.21 | -1.33 | 164.77 | 165.0153 | 162.66999 | 213718 |
| 1732578000 | 165.82 | 4.23 | 2.62 | 162.66999 | 167.25 | 162.66999 | 263775 |
| 1732318800 | 161.59 | 2.69 | 1.69 | 160.34 | 162.74 | 159.56 | 252357 |
| 1732232400 | 158.9 | 4.62 | 2.99 | 154.74 | 160.06 | 153.97 | 204492 |
| 1732146000 | 154.28 | 1.85 | 1.21 | 152.76 | 154.35 | 150.97 | 146276 |
| 1732059600 | 152.43 | 0.1 | 0.07 | 151.11 | 152.47999 | 149.97 | 128621 |
| 1731973200 | 152.33 | 0.8 | 0.53 | 152.63 | 153.735 | 151.4827 | 156068 |
| 1731714000 | 151.53 | 0.28 | 0.19 | 152.34 | 152.34 | 150.61 | 171519 |
| 1731627600 | 151.25 | -2.08 | -1.36 | 153.37 | 153.96 | 150.025 | 121500 |
| 1731541200 | 153.33 | 0.31 | 0.20 | 153.38999 | 155.75 | 152.97 | 137425 |
| 1731454800 | 153.02 | -1.24 | -0.80 | 153.63 | 154.695 | 152.1 | 153348 |
| 1731368400 | 154.26 | 1.34 | 0.88 | 154.53 | 155.4639 | 153.22 | 125069 |
| 1731109200 | 152.91999 | -0.25 | -0.16 | 152.58 | 154.31 | 149.75 | 215682 |
| 1731022800 | 153.16999 | 0.08 | 0.05 | 152.49 | 156.03 | 151.82 | 295675 |
| 1730936400 | 153.09 | 10.46 | 7.33 | 149.91999 | 154.41999 | 149.35 | 264555 |
| 1730850000 | 142.63 | 3.41 | 2.45 | 138.49 | 142.77 | 138.49 | 113205 |
| 1730763600 | 139.22 | 1.02 | 0.74 | 137.88999 | 140.16999 | 137.88999 | 103521 |
| 1730500800 | 138.19999 | 0.44 | 0.32 | 139.08 | 141.16999 | 137.05 | 143777 |
| 1730414400 | 137.76 | -1.87 | -1.34 | 138.97 | 140.3793 | 137.71 | 103370 |
| 1730328000 | 139.63 | 0.22 | 0.16 | 139.09 | 141.31 | 139.09 | 106218 |
| 1730241600 | 139.41 | 0.29 | 0.21 | 138.33 | 139.85499 | 137.46 | 93513 |
| 1730155200 | 139.12 | 1.31 | 0.95 | 138.44 | 140.21 | 138.44 | 102739 |
| 1729896000 | 137.81 | -1.14 | -0.82 | 140.07 | 140.6 | 137.38999 | 169838 |
| 1729809600 | 138.94999 | 0.49 | 0.35 | 139.33 | 140.94999 | 137.58 | 148153 |
| 1729723200 | 138.46 | -1.41 | -1.01 | 138.66999 | 139.13 | 136.81 | 202734 |
| 1729636800 | 139.87 | 8.84 | 6.75 | 138.88999 | 141.72999 | 134.01 | 353942 |
| 1729550400 | 131.03 | -2.61 | -1.95 | 133.49 | 133.49 | 130.94999 | 150625 |
| 1729291200 | 133.63999 | -0.76 | -0.57 | 134.86 | 135.02 | 133.32499 | 99349 |
| 1729204800 | 134.4 | -1.96 | -1.44 | 136.56 | 136.56 | 133.695 | 87575 |
| 1729118400 | 136.36 | 2.76 | 2.07 | 134.66 | 137.36 | 133.6 | 116114 |
| 1729032000 | 133.6 | -1.55 | -1.15 | 134.84 | 135.94999 | 133.5 | 105830 |
| 1728945600 | 135.15 | 2 | 1.50 | 132.94999 | 135.47 | 132.3 | 88840 |
| 1728686400 | 133.15 | 0.26 | 0.20 | 134.09 | 135.15 | 133.055 | 162354 |
| 1728600000 | 132.88999 | -0.9 | -0.67 | 132.12 | 134.0799 | 131.58 | 205701 |
| 1728513600 | 133.79 | 0.15 | 0.11 | 133.88999 | 134.47999 | 132.8671 | 111405 |
| 1728427200 | 133.63999 | 0.39 | 0.29 | 133.04 | 133.87 | 131.44999 | 122937 |
| 1728340800 | 133.25 | 3.62 | 2.79 | 128.81 | 133.9 | 127.93 | 207085 |
| 1728081600 | 129.63 | 1.13 | 0.88 | 129.97 | 130.155 | 128.51499 | 94680 |
| 1727995200 | 128.5 | -1.3 | -1.00 | 128.59 | 129.21 | 127.695 | 97328 |
| 1727908800 | 129.8 | -1.04 | -0.79 | 130.38999 | 131.685 | 129.09 | 95211 |
| 1727822400 | 130.84 | -1.61 | -1.22 | 132.38999 | 132.94 | 130.46 | 153502 |
| 1727736000 | 132.44999 | -0.88 | -0.66 | 132.56 | 134.04 | 131.88999 | 173230 |
| 1727476800 | 133.33 | -0.67 | -0.50 | 135.35 | 136.71 | 132.37 | 280018 |
| 1727390400 | 134 | -2.15 | -1.58 | 137.41 | 137.91999 | 133.875 | 223249 |
| 1727304000 | 136.15 | -1.75 | -1.27 | 138.61 | 138.61 | 135.79499 | 138236 |
| 1727217600 | 137.9 | -0.25 | -0.18 | 138.83 | 139.5 | 137.51 | 116653 |
| 1727131200 | 138.15 | 0.08 | 0.06 | 139.03 | 139.88 | 137.8163 | 112428 |
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
