Premium
GDL Fund (GDL-C)
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 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 50.48 | 0 | 0.00 | 50.48 | 50.48 | 50.48 | 0 |
| 1741905600 | 50.48 | 0.04 | 0.08 | 50.34 | 50.48 | 50.34 | 625 |
| 1741819200 | 50.44 | 0.1 | 0.20 | 50.49 | 50.49 | 50.34 | 400 |
| 1741732800 | 50.3401 | 0.01 | 0.02 | 50.3401 | 50.3401 | 50.3401 | 100 |
| 1741646400 | 50.3313 | 0.01 | 0.02 | 50.3465 | 50.4 | 50.3313 | 300 |
| 1741390800 | 50.3201 | 0 | 0.00 | 50.3201 | 50.3201 | 50.3201 | 0 |
| 1741304400 | 50.3201 | 0.01 | 0.02 | 50.3201 | 50.3201 | 50.3201 | 200 |
| 1741218000 | 50.3102 | 0 | 0.00 | 50.3102 | 50.3102 | 50.3102 | 0 |
| 1741131600 | 50.3102 | 0.01 | 0.02 | 50.3 | 50.3102 | 50.3 | 200 |
| 1741045200 | 50.3 | -0.04 | -0.08 | 50.8 | 50.8 | 50.3 | 1120 |
| 1740786000 | 50.34 | 0.05 | 0.10 | 50.315 | 50.8145 | 50.315 | 1360 |
| 1740699600 | 50.29 | -0.01 | -0.02 | 50.29 | 50.29 | 50.29 | 100 |
| 1740613200 | 50.2999 | 0 | 0.00 | 50.2999 | 50.2999 | 50.2999 | 0 |
| 1740526800 | 50.2999 | 0.01 | 0.02 | 50.3 | 50.3 | 50.2999 | 210 |
| 1740440400 | 50.29 | 0.07 | 0.14 | 50.25 | 50.31 | 50.25 | 2695 |
| 1740181200 | 50.222 | 0 | 0.00 | 50.22 | 50.222 | 50.22 | 97 |
| 1740094800 | 50.222 | 0 | 0.00 | 50.222 | 50.222 | 50.222 | 0 |
| 1740008400 | 50.222 | 0 | 0.00 | 50.22 | 50.222 | 50.22 | 5 |
| 1739922000 | 50.222 | 0 | 0.00 | 50.222 | 50.222 | 50.222 | 10 |
| 1739576400 | 50.222 | 0.05 | 0.10 | 50.18 | 50.222 | 49.01 | 273 |
| 1739490000 | 50.172 | 0 | 0.00 | 50.172 | 50.172 | 50.172 | 0 |
| 1739403600 | 50.172 | 0 | 0.00 | 50.172 | 50.172 | 50.172 | 0 |
| 1739317200 | 50.172 | 0 | 0.00 | 50.172 | 50.172 | 50.172 | 0 |
| 1739230800 | 50.172 | 0 | 0.00 | 50.17 | 50.172 | 50.17 | 27 |
| 1738971600 | 50.172 | 0 | 0.00 | 50.172 | 50.172 | 50.172 | 0 |
| 1738885200 | 50.172 | 0 | 0.00 | 49.01 | 50.172 | 49.01 | 10 |
| 1738798800 | 50.172 | 0 | 0.00 | 49.01 | 50.172 | 49.01 | 2 |
| 1738712400 | 50.172 | 0 | 0.00 | 50.172 | 50.172 | 50.172 | 0 |
| 1738626000 | 50.172 | 0.13 | 0.25 | 50.17 | 50.172 | 50.17 | 200 |
| 1738366800 | 50.0446 | 0 | 0.00 | 50.0446 | 50.0446 | 50.0446 | 7 |
| 1738280400 | 50.0446 | 0 | 0.00 | 50.0446 | 50.0446 | 50.0446 | 0 |
| 1738194000 | 50.0446 | 0.03 | 0.07 | 50.0446 | 50.0446 | 50.0446 | 200 |
| 1738107600 | 50.0101 | 0 | 0.00 | 50.0101 | 50.0101 | 50.0101 | 0 |
| 1738021200 | 50.0101 | 0 | 0.00 | 50.0101 | 50.0101 | 50.0101 | 0 |
| 1737762000 | 50.0101 | 0.01 | 0.02 | 50.01 | 50.0101 | 50.01 | 1400 |
| 1737675600 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1737589200 | 50 | 0.01 | 0.01 | 50 | 50 | 50 | 200 |
| 1737502800 | 49.9935 | -0.15 | -0.29 | 49.9935 | 50.16 | 49.9935 | 177 |
| 1737157200 | 50.14 | 0 | 0.00 | 50.14 | 50.14 | 50.14 | 65 |
| 1737070800 | 50.14 | 0 | 0.00 | 50.14 | 50.14 | 50.14 | 0 |
| 1736984400 | 50.14 | 0 | 0.00 | 49.01 | 50.14 | 49.01 | 6 |
| 1736898000 | 50.14 | 0.23 | 0.47 | 50.14 | 50.14 | 50.14 | 295 |
| 1736811600 | 49.9075 | 0 | 0.00 | 49.01 | 49.95 | 49.01 | 12 |
| 1736552400 | 49.9075 | 0.03 | 0.05 | 49.9348 | 49.9348 | 49.9075 | 318 |
| 1736379600 | 49.8801 | 0 | 0.00 | 49.8801 | 49.8801 | 49.8801 | 0 |
| 1736293200 | 49.8801 | 0.01 | 0.02 | 49.01 | 49.9242 | 49.01 | 1419 |
| 1736206800 | 49.87 | -0.03 | -0.06 | 49.87 | 49.87 | 49.87 | 921 |
| 1735947600 | 49.8999 | 0 | 0.00 | 49.87 | 49.8999 | 49.87 | 56 |
| 1735861200 | 49.8999 | 0.08 | 0.16 | 49.8906 | 50 | 49.8906 | 1397 |
| 1735688400 | 49.8201 | -0.03 | -0.05 | 49.831 | 49.91 | 49.82 | 1248 |
| 1735602000 | 49.8462 | 0 | 0.00 | 49.8462 | 49.8462 | 49.8462 | 0 |
| 1735342800 | 49.8462 | 0.03 | 0.05 | 49.82 | 49.95 | 49.82 | 150 |
| 1735256400 | 49.82 | -0.06 | -0.12 | 49.82 | 49.82 | 49.82 | 206 |
| 1735077840 | 49.8781 | 0.08 | 0.16 | 50 | 50 | 49.8781 | 101 |
| 1734997200 | 49.8001 | 0 | 0.00 | 50 | 50 | 49.8001 | 119 |
| 1734738000 | 49.8001 | 0.22 | 0.44 | 49.8 | 49.8001 | 49.8 | 300 |
| 1734651600 | 49.58 | 0 | 0.00 | 49.58 | 49.58 | 49.58 | 38 |
| 1734565200 | 49.58 | -0.86 | -1.70 | 50.23 | 50.23 | 49.58 | 2438 |
| 1734478800 | 50.44 | 0 | 0.00 | 50.44 | 50.44 | 50.44 | 23 |
| 1734392400 | 50.44 | 0.14 | 0.28 | 50.44 | 50.44 | 50.3 | 249 |
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
