Premium
Global Indemnity Group LLC (GBLI)
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 | 0.46 | 1.29032258065 | 35.65 | 36.48 | 35.365 | 2760 | 36.22446548 | CS |
| 4 | 0.9231 | 2.62341951124 | 35.1869 | 36.8 | 34.66 | 4645 | 36.01282253 | CS |
| 12 | 2.11 | 6.20588235294 | 34 | 37.5 | 33.3182 | 4047 | 35.4800723 | CS |
| 26 | 5.46 | 17.8140293638 | 30.65 | 37.5 | 29.98 | 3049 | 34.03406002 | CS |
| 52 | 3.86 | 11.9689922481 | 32.25 | 37.5 | 27.47 | 3937 | 31.97891974 | CS |
| 156 | 10.96 | 43.578528827 | 25.15 | 37.5 | 20.52 | 7685 | 27.72604669 | CS |
| 260 | 10.96 | 43.578528827 | 25.15 | 37.5 | 20.52 | 7685 | 27.72604669 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 36.11 | -0.14 | -0.39 | 36.05 | 36.48 | 35.95 | 12076 |
| 1735861200 | 36.25 | 0.25 | 0.69 | 36.25 | 36.25 | 35.69 | 3297 |
| 1735688400 | 36 | -0.25 | -0.69 | 36.4 | 36.4 | 36 | 1041 |
| 1735602000 | 36.25 | 0.6 | 1.68 | 35.67 | 36.25 | 35.365 | 6664 |
| 1735342800 | 35.65 | 0 | 0.00 | 35.65 | 35.65 | 35.65 | 36 |
| 1735256400 | 35.65 | 0 | 0.00 | 35.25 | 35.87 | 34.66 | 3498 |
| 1735077840 | 35.65 | -0.85 | -2.33 | 36.15 | 36.15 | 34.67 | 18641 |
| 1734997200 | 36.5 | 0.5 | 1.39 | 36 | 36.62 | 35.74 | 5900 |
| 1734738000 | 36 | 0 | 0.00 | 35.25 | 36 | 35.25 | 913 |
| 1734651600 | 36 | -0.04 | -0.10 | 35.82 | 36.3768 | 35.2501 | 5771 |
| 1734565200 | 36.0373 | -0.21 | -0.59 | 36.09 | 36.25 | 36.01 | 8374 |
| 1734478800 | 36.25 | 0 | 0.00 | 36.25 | 36.325 | 35.915 | 3140 |
| 1734392400 | 36.25 | 0 | 0.00 | 36.18 | 36.25 | 35.93 | 4285 |
| 1734133200 | 36.25 | 0.15 | 0.42 | 36.25 | 36.29 | 36.22 | 1071 |
| 1734046800 | 36.1001 | -0.4 | -1.10 | 36.41 | 36.41 | 36.1001 | 290 |
| 1733960400 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 323 |
| 1733874000 | 36.5 | 0.49 | 1.36 | 35.8401 | 36.5 | 35.8401 | 1324 |
| 1733787600 | 36.01 | 0.01 | 0.03 | 36.2 | 36.8 | 36 | 10420 |
| 1733528400 | 36 | 0.31 | 0.87 | 35.1869 | 36 | 35.1869 | 8621 |
| 1733442000 | 35.69 | -0.83 | -2.27 | 36.3 | 36.3 | 34.61 | 33973 |
| 1733355600 | 36.52 | 0.02 | 0.05 | 36.3 | 36.7 | 36.3 | 1327 |
| 1733269200 | 36.5 | 0.08 | 0.22 | 36.45 | 36.7999 | 36.45 | 1722 |
| 1733182800 | 36.42 | 0.03 | 0.08 | 36.5 | 36.94 | 36.3048 | 14496 |
| 1732917840 | 36.39 | 0.02 | 0.05 | 35.48 | 36.39 | 35.48 | 7464 |
| 1732750800 | 36.37 | 0.38 | 1.06 | 35.7 | 36.5 | 35.7 | 12454 |
| 1732664400 | 35.99 | 0.85 | 2.42 | 35 | 35.99 | 35 | 4815 |
| 1732578000 | 35.14 | 0.14 | 0.40 | 35 | 35.5 | 35 | 4063 |
| 1732318800 | 35 | 1 | 2.94 | 34.0726 | 35 | 34.0726 | 1850 |
| 1732232400 | 34 | 0 | 0.00 | 34.25 | 34.25 | 34 | 3453 |
| 1732146000 | 34 | -0.25 | -0.73 | 33.87 | 34.04 | 33.87 | 1231 |
| 1732059600 | 34.25 | -0.69 | -1.97 | 34.25 | 34.25 | 34.25 | 149 |
| 1731973200 | 34.94 | -0.06 | -0.17 | 35 | 35 | 34.94 | 1428 |
| 1731714000 | 35 | 0.25 | 0.72 | 35 | 35 | 34.675 | 3367 |
| 1731627600 | 34.75 | 0.67 | 1.97 | 34.9696 | 34.9696 | 34.75 | 3210 |
| 1731541200 | 34.0793 | -0.25 | -0.73 | 36.38 | 36.38 | 34.0793 | 2012 |
| 1731454800 | 34.33 | 0 | 0.00 | 34.33 | 34.33 | 34.33 | 63 |
| 1731368400 | 34.33 | 0.03 | 0.09 | 34.14 | 34.7 | 34.14 | 6711 |
| 1731109200 | 34.2985 | -0.3 | -0.87 | 34.86 | 34.86 | 34.2985 | 1233 |
| 1731022800 | 34.6 | 0.1 | 0.29 | 34.8 | 37.5 | 34.468 | 4360 |
| 1730936400 | 34.5 | 0.5 | 1.47 | 34 | 34.5 | 34 | 1182 |
| 1730850000 | 34 | 0.02 | 0.06 | 34.1264 | 34.1264 | 33.63 | 1069 |
| 1730763600 | 33.98 | -0.02 | -0.06 | 34.31 | 34.31 | 33.75 | 897 |
| 1730500800 | 34 | 0.02 | 0.06 | 34 | 34 | 33.98 | 1536 |
| 1730414400 | 33.98 | 0.07 | 0.21 | 33.98 | 34 | 33.98 | 915 |
| 1730328000 | 33.91 | -0.05 | -0.15 | 34.11 | 34.185 | 33.57 | 714 |
| 1730241600 | 33.96 | -0.04 | -0.12 | 33.95 | 34 | 33.91 | 1474 |
| 1730155200 | 34 | 0 | 0.00 | 33.8021 | 34.25 | 33.405 | 11271 |
| 1729896000 | 34 | 0 | 0.00 | 34.1 | 34.1 | 33.95 | 1460 |
| 1729809600 | 34 | 0.01 | 0.03 | 34.09 | 34.1001 | 33.409999 | 2782 |
| 1729723200 | 33.99 | -0.02 | -0.06 | 33.897 | 34 | 33.85 | 1505 |
| 1729636800 | 34.01 | 0.01 | 0.03 | 33.98 | 34.01 | 33.96 | 1615 |
| 1729550400 | 34 | -0.2 | -0.58 | 34 | 34 | 33.95 | 1700 |
| 1729291200 | 34.2 | 0.2 | 0.59 | 34.2 | 34.2 | 34.14 | 248 |
| 1729204800 | 34 | -0.2 | -0.58 | 34 | 34 | 34 | 719 |
| 1729118400 | 34.2 | 0.2 | 0.59 | 34.2 | 34.2 | 33.42 | 1717 |
| 1729032000 | 34 | 0.65 | 1.96 | 33.58 | 34 | 33.5 | 181 |
| 1728945600 | 33.3476 | -0.15 | -0.45 | 33.72 | 34.0558 | 33.318199 | 3014 |
| 1728686400 | 33.5 | -0.5 | -1.47 | 34 | 34.2 | 33.5 | 3679 |
| 1728600000 | 34.0001 | -0.38 | -1.11 | 34.4999 | 34.4999 | 34 | 2911 |
| 1728513600 | 34.38 | 1.05 | 3.15 | 33.28 | 34.38 | 32.77 | 6525 |
| 1728427200 | 33.33 | 0.03 | 0.09 | 33.83 | 33.83 | 33 | 3662 |
| 1728340800 | 33.299999 | -0.68 | -2.00 | 34 | 34 | 33.299999 | 1391 |
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
