Premium
Greenbrier Companies Inc (GBX)
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 | -1 | -1.5015015015 | 66.6 | 68.105 | 61.845 | 393341 | 65.44653759 | CS |
| 4 | 4.49 | 7.34740631648 | 61.11 | 70.91 | 58.759 | 442817 | 65.91608625 | CS |
| 12 | -0.9 | -1.35338345865 | 66.5 | 70.91 | 58.759 | 326106 | 65.1949621 | CS |
| 26 | 21.78 | 49.703331812 | 43.82 | 70.91 | 42.89 | 301098 | 58.70259015 | CS |
| 52 | 19.28 | 41.6234887737 | 46.32 | 70.91 | 41.4 | 324764 | 54.05977067 | CS |
| 156 | 25.62 | 64.0820410205 | 39.98 | 70.91 | 23.795 | 332654 | 42.08737963 | CS |
| 260 | 40.19 | 158.166076348 | 25.41 | 70.91 | 12.85 | 369738 | 37.9237362 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738798800 | 65.599999 | 1.06 | 1.64 | 64.87 | 65.7 | 64.489999 | 215855 |
| 1738712400 | 64.54 | 1.62 | 2.57 | 63.53 | 65.05 | 63.38 | 280211 |
| 1738626000 | 62.92 | -3.34 | -5.04 | 64.459999 | 64.47 | 61.845 | 429998 |
| 1738366800 | 66.26 | -0.87 | -1.30 | 67.18 | 68.01 | 66.03 | 431646 |
| 1738280400 | 67.13 | 0.67 | 1.01 | 66.98 | 68.105 | 66.569999 | 397532 |
| 1738194000 | 66.459999 | -0.56 | -0.84 | 66.599999 | 67.3733 | 66.16 | 397441 |
| 1738107600 | 67.019999 | -1.79 | -2.60 | 69.04 | 69.3 | 66.91 | 340138 |
| 1738021200 | 68.81 | -1.89 | -2.67 | 70.04 | 70.66 | 68.65 | 297941 |
| 1737762000 | 70.7 | 3.03 | 4.48 | 69.88 | 70.91 | 69.68 | 362799 |
| 1737675600 | 67.67 | 0 | 0.00 | 67.67 | 67.67 | 67.67 | 0 |
| 1737589200 | 67.67 | 0 | 0.00 | 67.72 | 68.07 | 67 | 841637 |
| 1737502800 | 67.67 | 0.82 | 1.23 | 67.47 | 68.32 | 66.94 | 336400 |
| 1737157200 | 66.849999 | 0.31 | 0.47 | 67.31 | 67.49 | 66.349999 | 663412 |
| 1737070800 | 66.54 | -0.39 | -0.58 | 66.61 | 67.4 | 65.86 | 399008 |
| 1736984400 | 66.93 | 0.92 | 1.39 | 67.62 | 67.77 | 66.175 | 344867 |
| 1736898000 | 66.01 | 1.81 | 2.82 | 65.11 | 67.21 | 65 | 407465 |
| 1736811600 | 64.2 | 1.46 | 2.33 | 61.64 | 64.519999 | 61.64 | 466507 |
| 1736552400 | 62.74 | 2.3 | 3.81 | 60.5 | 64.75 | 60.35 | 633015 |
| 1736379600 | 60.44 | 0.25 | 0.42 | 59.99 | 60.56 | 58.759 | 462619 |
| 1736293200 | 60.19 | -1.58 | -2.56 | 61.855 | 61.855 | 59.68 | 407080 |
| 1736206800 | 61.77 | -0.17 | -0.27 | 62.135 | 62.885 | 61.47 | 594469 |
| 1735947600 | 61.94 | 0.79 | 1.29 | 61.345 | 62.195 | 60.735 | 162771 |
| 1735861200 | 61.15 | 0.16 | 0.26 | 61.71 | 61.81 | 60.47 | 303716 |
| 1735688400 | 60.99 | -0.3 | -0.49 | 61.5 | 62.27 | 60.89 | 201359 |
| 1735602000 | 61.29 | -0.74 | -1.19 | 61.4 | 61.765 | 60.76 | 180592 |
| 1735342800 | 62.03 | -1.17 | -1.85 | 62.71 | 63.045 | 61.65 | 168125 |
| 1735256400 | 63.2 | 0.42 | 0.67 | 62.32 | 63.37 | 62.0572 | 187482 |
| 1735077840 | 62.78 | 0.85 | 1.37 | 61.91 | 62.795 | 61.22 | 88739 |
| 1734997200 | 61.93 | -0.42 | -0.67 | 62.17 | 62.29 | 61.4 | 164652 |
| 1734738000 | 62.35 | 0.21 | 0.34 | 61.47 | 62.955 | 61.38 | 1272735 |
| 1734651600 | 62.14 | -1.08 | -1.71 | 63.755 | 64.43 | 61.98 | 334394 |
| 1734565200 | 63.22 | -2.49 | -3.79 | 66.455 | 66.54 | 62.2601 | 412813 |
| 1734478800 | 65.709999 | -1.63 | -2.42 | 67 | 67 | 64.985 | 385218 |
| 1734392400 | 67.34 | -0.25 | -0.37 | 67.7252 | 68.92 | 66.989999 | 208294 |
| 1734133200 | 67.59 | 0.61 | 0.91 | 66.2 | 67.61 | 66.2 | 234756 |
| 1734046800 | 66.98 | -0.78 | -1.15 | 67.625 | 67.825 | 66.879999 | 257290 |
| 1733960400 | 67.76 | 0.02 | 0.03 | 68.7 | 68.8254 | 67.57 | 269199 |
| 1733874000 | 67.74 | 0.87 | 1.30 | 66.54 | 68.325 | 66.05 | 323173 |
| 1733787600 | 66.87 | -0.62 | -0.92 | 67.85 | 68.3198 | 66.62 | 232556 |
| 1733528400 | 67.49 | 0.28 | 0.42 | 67.44 | 67.64 | 66.955 | 111319 |
| 1733442000 | 67.21 | -1.04 | -1.52 | 68 | 68.15 | 66.65 | 255241 |
| 1733355600 | 68.25 | 0.03 | 0.04 | 68.33 | 68.46 | 67.3 | 197276 |
| 1733269200 | 68.22 | -0.19 | -0.28 | 68.3 | 68.55 | 67.4825 | 143983 |
| 1733182800 | 68.41 | 0.41 | 0.60 | 67.74 | 69.12 | 67.355 | 227819 |
| 1732917840 | 68 | -0.1 | -0.15 | 68.535 | 68.545 | 67.68 | 108445 |
| 1732750800 | 68.1 | -0.06 | -0.09 | 68.55 | 68.95 | 67.96 | 140916 |
| 1732664400 | 68.16 | 0.55 | 0.81 | 66.864999 | 68.385 | 66.819999 | 343420 |
| 1732578000 | 67.61 | 0.96 | 1.44 | 67.115 | 68.24 | 67.004999 | 269043 |
| 1732318800 | 66.65 | 0.7 | 1.06 | 66.526514 | 67.12 | 65.87 | 187011 |
| 1732232400 | 65.95 | 1.61 | 2.50 | 64.67 | 66.06 | 64.65 | 318259 |
| 1732146000 | 64.34 | -0.29 | -0.45 | 64.724999 | 65.1199 | 63.32 | 128681 |
| 1732059600 | 64.629999 | -0.59 | -0.90 | 64.5 | 65.099999 | 64.01 | 267329 |
| 1731973200 | 65.22 | 0.09 | 0.14 | 65.03 | 65.84 | 64.66 | 152044 |
| 1731714000 | 65.129999 | -1 | -1.51 | 66.58 | 66.7 | 64.563999 | 209146 |
| 1731627600 | 66.129999 | 0.17 | 0.26 | 67 | 67.22 | 65.72 | 221485 |
| 1731541200 | 65.959999 | 0.01 | 0.02 | 66.37 | 66.7499 | 65.51 | 283213 |
| 1731454800 | 65.95 | 0.49 | 0.75 | 65.18 | 66.349999 | 64.8208 | 308557 |
| 1731368400 | 65.459999 | 0.79 | 1.22 | 65.54 | 66 | 64.97 | 370503 |
| 1731109200 | 64.67 | 0.03 | 0.05 | 64.265 | 65 | 64.06 | 209148 |
| 1731022800 | 64.64 | -0.57 | -0.87 | 65.43 | 65.43 | 64.34 | 237492 |
| 1730936400 | 65.209999 | 3.12 | 5.02 | 65.58 | 66.5 | 64.3 | 576533 |
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
