Premium
Global Business Travel Group Inc (GBTG)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -1.00222717149 | 8.98 | 9.05 | 8.53 | 527524 | 8.92121393 | CS |
| 4 | -0.2 | -2.200220022 | 9.09 | 9.12 | 8.5 | 546575 | 8.89787346 | CS |
| 12 | 0.51 | 6.08591885442 | 8.38 | 9.6 | 8.3148 | 767060 | 9.1549044 | CS |
| 26 | 3.01 | 51.1904761905 | 5.88 | 9.6 | 5.81 | 905950 | 8.07143464 | CS |
| 52 | 3.08 | 53.0120481928 | 5.81 | 9.6 | 4.49 | 654582 | 7.52440753 | CS |
| 156 | 1.34 | 17.7483443709 | 7.55 | 9.6 | 4.26 | 346089 | 7.18338213 | CS |
| 260 | 1.34 | 17.7483443709 | 7.55 | 9.6 | 4.26 | 346089 | 7.18338213 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 8.82 | -0.18 | -2.00 | 9 | 9.005 | 8.735 | 537426 |
| 1738280400 | 9 | 0.03 | 0.33 | 9.01 | 9.05 | 8.95 | 736451 |
| 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 | 9.05 | 9.07 | 8.935 | 627500 |
| 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 | 8.75 | 8.75 | 8.565 | 671639 |
| 1736379600 | 8.9 | 0.03 | 0.34 | 8.8 | 8.97 | 8.77 | 741258 |
| 1736293200 | 8.8699999 | 0.04 | 0.45 | 8.82 | 8.9 | 8.72 | 529565 |
| 1736206800 | 8.83 | -0.26 | -2.86 | 9.09 | 9.1199999 | 8.8 | 670285 |
| 1735947600 | 9.09 | -0.07 | -0.76 | 9.19 | 9.19 | 9.06 | 507779 |
| 1735861200 | 9.16 | -0.12 | -1.29 | 9.31 | 9.335 | 9.065 | 552043 |
| 1735688400 | 9.28 | -0.07 | -0.75 | 9.4 | 9.44 | 9.2449999 | 479078 |
| 1735602000 | 9.35 | -0.02 | -0.21 | 9.26 | 9.4149999 | 9.15 | 553053 |
| 1735342800 | 9.3699999 | -0.19 | -1.99 | 9.46 | 9.51 | 9.265 | 560795 |
| 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 | 675181 |
| 1734738000 | 9.43 | 0.11 | 1.18 | 9.21 | 9.44 | 9.21 | 2399045 |
| 1734651600 | 9.32 | 0.15 | 1.64 | 9.38 | 9.435 | 9.145 | 1790802 |
| 1734565200 | 9.17 | 0.03 | 0.33 | 9.14 | 9.5399999 | 9.07 | 2236576 |
| 1734478800 | 9.14 | 0.16 | 1.78 | 8.96 | 9.22 | 8.96 | 1709348 |
| 1734392400 | 8.98 | -0.02 | -0.22 | 8.98 | 9.065 | 8.9201 | 1353798 |
| 1734133200 | 9 | -0.22 | -2.39 | 9.23 | 9.24 | 8.98 | 839234 |
| 1734046800 | 9.22 | -0.01 | -0.11 | 9.27 | 9.2899999 | 9.15 | 689314 |
| 1733960400 | 9.23 | -0.03 | -0.32 | 9.32 | 9.325 | 9.21 | 1005190 |
| 1733874000 | 9.26 | -0.12 | -1.28 | 9.38 | 9.38 | 9.195 | 622632 |
| 1733787600 | 9.38 | -0.07 | -0.74 | 9.4 | 9.475 | 9.3699999 | 784427 |
| 1733528400 | 9.45 | 0 | 0.00 | 9.48 | 9.57 | 9.405 | 486549 |
| 1733442000 | 9.45 | 0 | 0.00 | 9.51 | 9.55 | 9.435 | 696608 |
| 1733355600 | 9.45 | 0.03 | 0.32 | 9.49 | 9.59 | 9.44 | 870455 |
| 1733269200 | 9.42 | -0.13 | -1.36 | 9.57 | 9.58 | 9.385 | 447393 |
| 1733182800 | 9.55 | 0.16 | 1.70 | 9.39 | 9.58 | 9.295 | 857154 |
| 1732917840 | 9.39 | 0.1 | 1.08 | 9.41 | 9.49 | 9.326 | 417742 |
| 1732750800 | 9.2899999 | -0.21 | -2.21 | 9.5 | 9.55 | 9.26 | 535291 |
| 1732664400 | 9.5 | 0.04 | 0.42 | 9.42 | 9.5 | 9.4027 | 780758 |
| 1732578000 | 9.46 | 0.02 | 0.21 | 9.5 | 9.6 | 9.375 | 2077407 |
| 1732318800 | 9.44 | 0.36 | 3.96 | 9.17 | 9.46 | 9.17 | 822028 |
| 1732232400 | 9.08 | 0.1 | 1.11 | 9 | 9.185 | 8.95 | 771944 |
| 1732146000 | 8.98 | -0.17 | -1.86 | 9.13 | 9.2 | 8.935 | 664008 |
| 1732059600 | 9.15 | 0.28 | 3.16 | 8.7899999 | 9.16 | 8.69 | 649319 |
| 1731973200 | 8.8699999 | -0.01 | -0.11 | 8.91 | 8.91 | 8.7621 | 583456 |
| 1731714000 | 8.88 | -0.09 | -1.00 | 9.03 | 9.05 | 8.85 | 638962 |
| 1731627600 | 8.97 | 0.2 | 2.28 | 8.84 | 8.98 | 8.7675 | 1169964 |
| 1731541200 | 8.77 | -0.03 | -0.34 | 8.85 | 8.91 | 8.69 | 611235 |
| 1731454800 | 8.8 | 0.06 | 0.69 | 8.74 | 8.885 | 8.705 | 820381 |
| 1731368400 | 8.74 | 0.48 | 5.81 | 8.38 | 8.76 | 8.3148 | 786731 |
| 1731109200 | 8.26 | 0.35 | 4.42 | 7.96 | 8.285 | 7.8729 | 910951 |
| 1731022800 | 7.91 | -0.44 | -5.27 | 8.35 | 8.35 | 7.8132 | 1565691 |
| 1730936400 | 8.35 | 0.62 | 8.02 | 8.21 | 8.55 | 8.1 | 2191762 |
| 1730850000 | 7.73 | 0.05 | 0.65 | 7 | 7.76 | 6.82 | 979226 |
| 1730763600 | 7.68 | -0.15 | -1.92 | 7.82 | 7.85 | 7.64 | 599712 |
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
