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 | 0 | 9.41 | 9.44 | 9.38 | 1965748 | 9.39502266 | CS |
| 4 | 0.07 | 0.749464668094 | 9.34 | 9.45 | 9.33 | 3137284 | 9.37615903 | CS |
| 12 | 3.85 | 69.2446043165 | 5.56 | 9.54 | 5.47 | 4403686 | 9.14930322 | CS |
| 26 | 1.4 | 17.4781523096 | 8.01 | 9.54 | 4.955 | 2894876 | 8.21246365 | CS |
| 52 | 2.98 | 46.3452566096 | 6.43 | 9.54 | 4.955 | 2048482 | 8.03897337 | CS |
| 156 | 2.3 | 32.3488045007 | 7.11 | 9.6 | 4.49 | 1070323 | 7.71436671 | CS |
| 260 | 1.86 | 24.6357615894 | 7.55 | 9.6 | 4.26 | 824246 | 7.66085492 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 9.4 | 0 | 0.00 | 9.42 | 9.42 | 9.39 | 1951843 |
| 1782945600 | 9.4 | 0.01 | 0.11 | 9.42 | 9.42 | 9.39 | 1997473 |
| 1782859200 | 9.39 | 0 | 0.00 | 9.38 | 9.41 | 9.38 | 1686727 |
| 1782772800 | 9.39 | -0.04 | -0.42 | 9.41 | 9.44 | 9.38 | 2226947 |
| 1782513600 | 9.43 | 0.04 | 0.43 | 9.39 | 9.44 | 9.38 | 5929983 |
| 1782427200 | 9.39 | 0.01 | 0.11 | 9.38 | 9.3999 | 9.35 | 2385940 |
| 1782340800 | 9.38 | 0 | 0.00 | 9.3699999 | 9.39 | 9.3699999 | 3303346 |
| 1782254400 | 9.38 | -0.01 | -0.11 | 9.39 | 9.4 | 9.35 | 4765588 |
| 1782168000 | 9.39 | 0.03 | 0.32 | 9.36 | 9.39 | 9.35 | 4231410 |
| 1781822400 | 9.36 | 0 | 0.00 | 9.38 | 9.39 | 9.36 | 2242697 |
| 1781736000 | 9.36 | 0 | 0.00 | 9.38 | 9.45 | 9.36 | 5242073 |
| 1781649600 | 9.36 | 0 | 0.00 | 9.42 | 9.42 | 9.35 | 4890288 |
| 1781563200 | 9.36 | 0 | 0.00 | 9.38 | 9.39 | 9.35 | 930365 |
| 1781304000 | 9.36 | 0 | 0.00 | 9.45 | 9.45 | 9.35 | 1132472 |
| 1781217600 | 9.36 | 0.02 | 0.21 | 9.35 | 9.375 | 9.34 | 3300486 |
| 1781131200 | 9.34 | -0.01 | -0.11 | 9.34 | 9.3699999 | 9.34 | 3532785 |
| 1781044800 | 9.35 | 0 | 0.00 | 9.35 | 9.3699999 | 9.33 | 4571064 |
| 1780958400 | 9.35 | 0.01 | 0.11 | 9.34 | 9.3699999 | 9.34 | 2149620 |
| 1780699200 | 9.34 | -0.01 | -0.11 | 9.36 | 9.38 | 9.34 | 1289210 |
| 1780612800 | 9.35 | -0.02 | -0.21 | 9.36 | 9.36 | 9.335 | 3696127 |
| 1780526400 | 9.3699999 | 0 | 0.00 | 9.35 | 9.3699999 | 9.34 | 6328179 |
| 1780440000 | 9.3699999 | 0.03 | 0.32 | 9.34 | 9.4 | 9.34 | 5091587 |
| 1780353600 | 9.34 | 0 | 0.00 | 9.38 | 9.4 | 9.32 | 13162457 |
| 1780094400 | 9.34 | -0.17 | -1.79 | 9.46 | 9.48 | 9.335 | 2757241 |
| 1780008000 | 9.51 | 0.07 | 0.74 | 9.44 | 9.51 | 9.44 | 1965251 |
| 1779921600 | 9.44 | -0.01 | -0.11 | 9.44 | 9.47 | 9.44 | 1189357 |
| 1779835200 | 9.45 | 0.01 | 0.11 | 9.41 | 9.45 | 9.41 | 1546915 |
| 1779489600 | 9.44 | 0.01 | 0.11 | 9.43 | 9.45 | 9.4 | 3105019 |
| 1779403200 | 9.43 | 0.02 | 0.21 | 9.39 | 9.435 | 9.39 | 2214587 |
| 1779316800 | 9.41 | -0.01 | -0.11 | 9.42 | 9.435 | 9.3699999 | 2128317 |
| 1779230400 | 9.42 | -0.02 | -0.21 | 9.38 | 9.44 | 9.3699999 | 4211687 |
| 1779144000 | 9.44 | 0.1 | 1.07 | 9.35 | 9.46 | 9.35 | 3945190 |
| 1778884800 | 9.34 | -0.02 | -0.21 | 9.4 | 9.4 | 9.335 | 2505948 |
| 1778798400 | 9.36 | -0.03 | -0.32 | 9.4 | 9.41 | 9.36 | 896371 |
| 1778712000 | 9.39 | 0 | 0.00 | 9.39 | 9.41 | 9.3699999 | 2574558 |
| 1778625600 | 9.39 | 0 | 0.00 | 9.39 | 9.4149999 | 9.35 | 2091051 |
| 1778539200 | 9.39 | -0.06 | -0.63 | 9.42 | 9.45 | 9.38 | 4208296 |
| 1778280000 | 9.45 | 0.01 | 0.11 | 9.46 | 9.47 | 9.42 | 2388577 |
| 1778193600 | 9.44 | 0.01 | 0.11 | 9.41 | 9.475 | 9.41 | 6219157 |
| 1778107200 | 9.43 | -0.05 | -0.53 | 9.44 | 9.46 | 9.36 | 7573200 |
| 1778020800 | 9.48 | 0.14 | 1.50 | 9.33 | 9.5399999 | 9.315 | 15943519 |
| 1777934400 | 9.34 | 3.41 | 57.50 | 9.305 | 9.39 | 9.3 | 81222891 |
| 1777675200 | 5.93 | 0.07 | 1.19 | 5.94 | 5.965 | 5.86 | 741792 |
| 1777588800 | 5.86 | 0.1 | 1.74 | 5.69 | 5.905 | 5.66 | 789302 |
| 1777502400 | 5.76 | -0.12 | -2.04 | 5.8099999 | 5.865 | 5.7 | 902436 |
| 1777416000 | 5.88 | 0.12 | 2.08 | 5.91 | 5.92 | 5.79 | 1502468 |
| 1777329600 | 5.76 | 0.03 | 0.52 | 5.71 | 5.795 | 5.66 | 919370 |
| 1777070400 | 5.73 | 0.03 | 0.53 | 5.69 | 5.745 | 5.64 | 1011658 |
| 1776984000 | 5.7 | -0.2 | -3.39 | 5.84 | 5.96 | 5.615 | 1072911 |
| 1776897600 | 5.9 | -0.3 | -4.84 | 6.17 | 6.23 | 5.87 | 1174522 |
| 1776811200 | 6.2 | 0.07 | 1.14 | 6.13 | 6.295 | 6.12 | 1174256 |
| 1776724800 | 6.13 | 0.05 | 0.82 | 6.04 | 6.165 | 6.015 | 791077 |
| 1776465600 | 6.08 | 0.26 | 4.47 | 5.97 | 6.15 | 5.93 | 1382871 |
| 1776379200 | 5.82 | -0.01 | -0.17 | 5.85 | 5.945 | 5.76 | 981546 |
| 1776292800 | 5.83 | 0.13 | 2.28 | 5.74 | 5.85 | 5.7228 | 1630563 |
| 1776206400 | 5.7 | 0.01 | 0.18 | 5.73 | 5.845 | 5.7 | 1082679 |
| 1776120000 | 5.69 | 0.09 | 1.61 | 5.5599999 | 5.7 | 5.47 | 1126861 |
| 1775860800 | 5.6 | -0.01 | -0.18 | 5.61 | 5.69 | 5.39 | 2008848 |
| 1775774400 | 5.61 | 0.09 | 1.63 | 5.41 | 5.62 | 5.2699999 | 1486121 |
| 1775688000 | 5.5199999 | 0.04 | 0.73 | 5.76 | 5.92 | 5.48 | 2090962 |
| 1775601600 | 5.48 | -0.25 | -4.36 | 5.5599999 | 5.64 | 5.4349999 | 1585446 |
| 1775515200 | 5.73 | 0.17 | 3.06 | 5.54 | 5.75 | 5.54 | 952998 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
