Premium
Global Business Travel Group Inc (GBTG)
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 | -0.27 | -3.27272727273 | 8.25 | 8.755 | 7.75 | 1265463 | 8.21584433 | CS |
| 4 | -1.03 | -11.4317425083 | 9.01 | 9.03 | 7.75 | 669890 | 8.49156584 | CS |
| 12 | -1.26 | -13.6363636364 | 9.24 | 9.56 | 7.75 | 706964 | 8.89745731 | CS |
| 26 | 0.87 | 12.2362869198 | 7.11 | 9.6 | 6.82 | 891405 | 8.30402352 | CS |
| 52 | 2.55 | 46.9613259669 | 5.43 | 9.6 | 5.002 | 741612 | 7.56198588 | CS |
| 156 | 0.43 | 5.69536423841 | 7.55 | 9.6 | 4.26 | 372720 | 7.2238115 | CS |
| 260 | 0.43 | 5.69536423841 | 7.55 | 9.6 | 4.26 | 372720 | 7.2238115 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741304400 | 7.98 | -0.18 | -2.21 | 8.06 | 8.135 | 7.86 | 933452 |
| 1741218000 | 8.16 | 0.08 | 0.99 | 7.89 | 8.19 | 7.88 | 909301 |
| 1741131600 | 8.08 | -0.44 | -5.16 | 8.4 | 8.4 | 8.03 | 2278638 |
| 1741045200 | 8.52 | 0.21 | 2.53 | 8.39 | 8.755 | 8.385 | 1190051 |
| 1740786000 | 8.31 | 0.2 | 2.47 | 8.16 | 8.34 | 7.985 | 1023417 |
| 1740699600 | 8.11 | -0.51 | -5.92 | 8.25 | 8.6 | 7.75 | 925906 |
| 1740613200 | 8.6199999 | 0.09 | 1.06 | 8.64 | 8.7449999 | 8.57 | 589745 |
| 1740526800 | 8.53 | -0.02 | -0.23 | 8.64 | 8.67 | 8.49 | 468383 |
| 1740440400 | 8.55 | 0 | 0.00 | 8.6199999 | 8.6649999 | 8.525 | 460352 |
| 1740181200 | 8.55 | -0.19 | -2.17 | 8.73 | 8.86 | 8.49 | 636580 |
| 1740094800 | 8.74 | -0.14 | -1.58 | 8.86 | 8.91 | 8.63 | 514418 |
| 1740008400 | 8.88 | -0.05 | -0.56 | 8.89 | 8.9 | 8.75 | 361774 |
| 1739922000 | 8.93 | -0.02 | -0.22 | 8.94 | 9 | 8.875 | 444408 |
| 1739576400 | 8.95 | -0.02 | -0.22 | 9 | 9 | 8.89 | 461097 |
| 1739490000 | 8.97 | 0.19 | 2.16 | 8.84 | 8.98 | 8.74 | 381684 |
| 1739403600 | 8.78 | 0 | 0.00 | 8.69 | 8.78 | 8.65 | 508244 |
| 1739317200 | 8.78 | 0.02 | 0.23 | 8.69 | 8.835 | 8.67 | 393498 |
| 1739230800 | 8.76 | -0.19 | -2.12 | 8.98 | 8.98 | 8.7 | 425541 |
| 1738971600 | 8.95 | -0.03 | -0.33 | 8.98 | 9.02 | 8.8802 | 448577 |
| 1738885200 | 8.98 | -0.02 | -0.22 | 9.01 | 9.03 | 8.945 | 306296 |
| 1738798800 | 9 | 0.01 | 0.11 | 9.06 | 9.06 | 8.955 | 405414 |
| 1738712400 | 8.99 | 0.07 | 0.78 | 8.97 | 9.005 | 8.83 | 515731 |
| 1738626000 | 8.92 | 0.1 | 1.13 | 8.66 | 8.97 | 8.53 | 448466 |
| 1738366800 | 8.82 | -0.18 | -2.00 | 9 | 9.005 | 8.735 | 537937 |
| 1738280400 | 9 | 0.03 | 0.33 | 9.01 | 9.05 | 8.95 | 738405 |
| 1738194000 | 8.97 | -0.02 | -0.22 | 8.97 | 9.004 | 8.845 | 407781 |
| 1738107600 | 8.99 | 0.17 | 1.93 | 8.77 | 9.01 | 8.74 | 430798 |
| 1738021200 | 8.82 | -0.13 | -1.45 | 8.98 | 9.05 | 8.8 | 525165 |
| 1737762000 | 8.95 | -0.02 | -0.22 | 8.92 | 8.97 | 8.84 | 410160 |
| 1737675600 | 8.97 | 0 | 0.00 | 8.97 | 8.97 | 8.97 | 0 |
| 1737589200 | 8.97 | -0.06 | -0.66 | 9 | 9.02 | 8.92 | 552201 |
| 1737502800 | 9.03 | 0.03 | 0.33 | 9.07 | 9.07 | 8.935 | 619934 |
| 1737157200 | 9 | 0.03 | 0.33 | 9.03 | 9.055 | 8.95 | 573044 |
| 1737070800 | 8.97 | 0 | 0.00 | 9.02 | 9.02 | 8.9 | 407502 |
| 1736984400 | 8.97 | 0.06 | 0.67 | 9.0399999 | 9.09 | 8.91 | 379827 |
| 1736898000 | 8.91 | 0.12 | 1.37 | 8.74 | 8.95 | 8.74 | 518125 |
| 1736811600 | 8.7899999 | 0.2 | 2.33 | 8.5 | 8.82 | 8.5 | 573040 |
| 1736552400 | 8.59 | -0.31 | -3.48 | 8.6701 | 8.75 | 8.565 | 660519 |
| 1736379600 | 8.9 | 0.03 | 0.34 | 8.78 | 8.97 | 8.77 | 737805 |
| 1736293200 | 8.8699999 | 0.04 | 0.45 | 8.86 | 8.9 | 8.72 | 525231 |
| 1736206800 | 8.83 | -0.26 | -2.86 | 9.08 | 9.095 | 8.8 | 662331 |
| 1735947600 | 9.09 | -0.07 | -0.76 | 9.18 | 9.19 | 9.06 | 500205 |
| 1735861200 | 9.16 | -0.12 | -1.29 | 9.2899999 | 9.33 | 9.065 | 545721 |
| 1735688400 | 9.28 | -0.07 | -0.75 | 9.4 | 9.44 | 9.2449999 | 479078 |
| 1735602000 | 9.35 | -0.02 | -0.21 | 9.25 | 9.4149999 | 9.15 | 549198 |
| 1735342800 | 9.3699999 | -0.19 | -1.99 | 9.51 | 9.51 | 9.265 | 555971 |
| 1735256400 | 9.56 | 0.08 | 0.84 | 9.42 | 9.56 | 9.35 | 415742 |
| 1735077840 | 9.48 | 0.13 | 1.39 | 9.39 | 9.48 | 9.31 | 268053 |
| 1734997200 | 9.35 | -0.08 | -0.85 | 9.4 | 9.46 | 9.23 | 674772 |
| 1734738000 | 9.43 | 0.11 | 1.18 | 9.28 | 9.44 | 9.21 | 2255682 |
| 1734651600 | 9.32 | 0.15 | 1.64 | 9.41 | 9.435 | 9.145 | 1773201 |
| 1734565200 | 9.17 | 0.03 | 0.33 | 9.14 | 9.5399999 | 9.07 | 2227185 |
| 1734478800 | 9.14 | 0.16 | 1.78 | 8.97 | 9.22 | 8.97 | 1705428 |
| 1734392400 | 8.98 | -0.02 | -0.22 | 8.96 | 9.065 | 8.9201 | 1349217 |
| 1734133200 | 9 | -0.22 | -2.39 | 9.24 | 9.24 | 8.98 | 836213 |
| 1734046800 | 9.22 | -0.01 | -0.11 | 9.24 | 9.2899999 | 9.15 | 683077 |
| 1733960400 | 9.23 | -0.03 | -0.32 | 9.26 | 9.325 | 9.21 | 999191 |
| 1733874000 | 9.26 | -0.12 | -1.28 | 9.31 | 9.38 | 9.195 | 614748 |
| 1733787600 | 9.38 | -0.07 | -0.74 | 9.41 | 9.475 | 9.3699999 | 746380 |
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
