Premium
Gabelli Dividend and Income Trust (GDV-H)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1736552400 | 23.38 | -0.22 | -0.93 | 23.21 | 23.41 | 23.0005 | 2991 |
| 1736379600 | 23.6 | -0.01 | -0.04 | 23.6 | 23.6 | 23.6 | 0 |
| 1736293200 | 23.61 | -0.25 | -1.05 | 23.8 | 23.8 | 23.61 | 830 |
| 1736206800 | 23.86 | -0 | -0.01 | 24.09 | 24.09 | 23.86 | 413 |
| 1735947600 | 23.8619 | 0.36 | 1.54 | 23.64 | 23.8619 | 23.51 | 819 |
| 1735861200 | 23.5 | 0.03 | 0.13 | 23.74 | 24.0153 | 23.45 | 4706 |
| 1735688400 | 23.469 | -0.04 | -0.17 | 23.97 | 23.97 | 23.21 | 3206 |
| 1735602000 | 23.51 | -0.31 | -1.30 | 23.43 | 23.9 | 23.41 | 1360 |
| 1735342800 | 23.82 | 0.12 | 0.51 | 23.82 | 23.82 | 23.82 | 579 |
| 1735256400 | 23.7 | 0.15 | 0.64 | 23.9 | 23.9617 | 23.21 | 1925 |
| 1735077840 | 23.55 | -0.21 | -0.88 | 24.18 | 24.18 | 23.53 | 3546 |
| 1734997200 | 23.76 | 0.18 | 0.77 | 24.08 | 24.08 | 23.705 | 3805 |
| 1734738000 | 23.5777 | -0.09 | -0.39 | 23.95 | 24.1 | 23.5777 | 2866 |
| 1734651600 | 23.67 | -0.3 | -1.25 | 24.06 | 24.06 | 23.65 | 3357 |
| 1734565200 | 23.97 | -0.6 | -2.44 | 24.24 | 24.4169 | 23.97 | 1481 |
| 1734478800 | 24.57 | -0.11 | -0.46 | 25.1 | 25.1 | 24.5568 | 4498 |
| 1734392400 | 24.6825 | -0.05 | -0.19 | 24.65 | 24.74 | 24.6113 | 1630 |
| 1734133200 | 24.73 | 0.18 | 0.73 | 24.6 | 24.75 | 24.55 | 1511 |
| 1734046800 | 24.55 | -0.04 | -0.16 | 24.84 | 24.84 | 24.55 | 2789 |
| 1733960400 | 24.59 | -0.16 | -0.65 | 24.63 | 24.63 | 24.57 | 1346 |
| 1733874000 | 24.75 | -0.03 | -0.12 | 24.75 | 24.75 | 24.75 | 77 |
| 1733787600 | 24.78 | 0 | 0.00 | 24.6764 | 24.78 | 24.6 | 2577 |
| 1733528400 | 24.78 | 0.15 | 0.61 | 24.55 | 24.78 | 24.55 | 701 |
| 1733442000 | 24.63 | -0.04 | -0.16 | 24.63 | 24.705 | 24.63 | 1424 |
| 1733355600 | 24.67 | 0.08 | 0.33 | 24.5741 | 24.8054 | 24.5704 | 10842 |
| 1733269200 | 24.59 | 0 | 0.00 | 24.625 | 24.6971 | 24.59 | 1832 |
| 1733182800 | 24.59 | 0.01 | 0.06 | 24.71 | 24.71 | 24.59 | 2317 |
| 1732917840 | 24.5763 | 0.03 | 0.11 | 24.5763 | 24.5763 | 24.5763 | 400 |
| 1732750800 | 24.55 | -0.02 | -0.08 | 24.7523 | 24.7523 | 24.55 | 1283 |
| 1732664400 | 24.57 | -0.03 | -0.12 | 24.6953 | 24.6953 | 24.55 | 6684 |
| 1732578000 | 24.6 | -0.01 | -0.04 | 24.62 | 24.715 | 24.6 | 1792 |
| 1732318800 | 24.61 | 0.04 | 0.18 | 24.7 | 24.74 | 24.6 | 1046 |
| 1732232400 | 24.5653 | -0.03 | -0.14 | 24.7899 | 24.7899 | 24.5653 | 2940 |
| 1732146000 | 24.6 | 0.07 | 0.29 | 24.55 | 24.7 | 24.47 | 4308 |
| 1732059600 | 24.53 | -0.07 | -0.28 | 24.6 | 24.62 | 24.4 | 7589 |
| 1731973200 | 24.6 | 0.03 | 0.12 | 24.5896 | 24.62 | 24.5896 | 2018 |
| 1731714000 | 24.57 | 0 | 0.01 | 24.64 | 24.69 | 24.5637 | 4558 |
| 1731627600 | 24.5685 | -0.07 | -0.27 | 24.68 | 24.68 | 24.5685 | 728 |
| 1731541200 | 24.6352 | 0.08 | 0.32 | 24.57 | 24.6352 | 24.55 | 2047 |
| 1731454800 | 24.5555 | -0.03 | -0.14 | 24.62 | 24.68 | 24.38 | 4905 |
| 1731368400 | 24.59 | -0.03 | -0.12 | 24.6 | 24.7 | 24.54 | 6926 |
| 1731109200 | 24.62 | 0.05 | 0.20 | 24.586 | 24.78 | 24.586 | 2239 |
| 1731022800 | 24.57 | -0.03 | -0.12 | 24.58 | 24.7 | 24.4 | 5826 |
| 1730936400 | 24.6 | -0.05 | -0.20 | 24.61 | 24.64 | 24.26 | 8051 |
| 1730850000 | 24.65 | -0.07 | -0.28 | 24.65 | 24.65 | 24.65 | 50 |
| 1730763600 | 24.7191 | 0.11 | 0.44 | 24.6811 | 24.73 | 24.6811 | 1837 |
| 1730500800 | 24.61 | 0 | 0.00 | 24.7401 | 24.7401 | 24.61 | 500 |
| 1730414400 | 24.61 | 0 | 0.00 | 24.61 | 24.61 | 24.61 | 89 |
| 1730328000 | 24.61 | -0.21 | -0.85 | 24.72 | 24.72 | 24.61 | 1435 |
| 1730241600 | 24.82 | 0.12 | 0.49 | 24.75 | 24.82 | 24.69 | 1950 |
| 1730155200 | 24.7 | 0 | 0.00 | 24.7 | 24.72 | 24.7 | 1389 |
| 1729896000 | 24.7 | -0.12 | -0.48 | 24.73 | 24.73 | 24.7 | 909 |
| 1729809600 | 24.8189 | 0.07 | 0.28 | 24.76 | 24.82 | 24.7 | 2824 |
| 1729723200 | 24.75 | -0.09 | -0.34 | 24.75 | 24.75 | 24.74 | 1442 |
| 1729636800 | 24.835 | 0.01 | 0.05 | 24.82 | 24.91 | 24.74 | 2237 |
| 1729550400 | 24.8216 | -0.17 | -0.69 | 25 | 25 | 24.75 | 3394 |
| 1729291200 | 24.9937 | 0.19 | 0.78 | 24.75 | 25.05 | 24.75 | 1050 |
| 1729204800 | 24.8 | -0.07 | -0.28 | 24.9791 | 24.9791 | 24.8 | 1258 |
| 1729118400 | 24.87 | 0.04 | 0.16 | 24.77 | 24.9 | 24.77 | 526 |
| 1729032000 | 24.83 | 0.08 | 0.32 | 24.82 | 24.86 | 24.82 | 4638 |
| 1728945600 | 24.75 | -0.2 | -0.80 | 24.95 | 24.95 | 24.75 | 3375 |
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
