Premium
Gabelli Dividend and Income Trust (GDV-K)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1741390800 | 18.7907 | 0 | 0.00 | 18.79 | 18.8399 | 18.72 | 8418 |
| 1741304400 | 18.79 | -0.05 | -0.27 | 18.82 | 18.82 | 18.7 | 17477 |
| 1741218000 | 18.84 | -0.08 | -0.42 | 18.92 | 18.98 | 18.77 | 42482 |
| 1741131600 | 18.92 | -0.08 | -0.42 | 19.03 | 19.1499 | 18.8769 | 14720 |
| 1741045200 | 19 | -0.04 | -0.21 | 19.05 | 19.09 | 18.87 | 11183 |
| 1740786000 | 19.04 | 0.05 | 0.26 | 19.04 | 19.14 | 18.8988 | 3650 |
| 1740699600 | 18.99 | -0.05 | -0.26 | 18.99 | 19.1124 | 18.99 | 1816 |
| 1740613200 | 19.04 | -0.05 | -0.26 | 19.04 | 19.1 | 18.8121 | 1608 |
| 1740526800 | 19.09 | 0.15 | 0.79 | 18.94 | 19.09 | 18.94 | 22758 |
| 1740440400 | 18.94 | 0.06 | 0.32 | 18.81 | 18.98 | 18.8053 | 18820 |
| 1740181200 | 18.88 | 0.11 | 0.59 | 18.85 | 18.88 | 18.7814 | 37487 |
| 1740094800 | 18.77 | -0.11 | -0.58 | 18.87 | 18.87 | 18.75 | 13826 |
| 1740008400 | 18.88 | -0.01 | -0.05 | 18.89 | 18.89 | 18.21 | 14686 |
| 1739922000 | 18.89 | -0.06 | -0.32 | 18.81 | 18.98 | 18.81 | 10399 |
| 1739576400 | 18.95 | 0.07 | 0.37 | 18.91 | 19.05 | 18.91 | 20752 |
| 1739490000 | 18.88 | 0.05 | 0.29 | 18.79 | 18.94 | 18.79 | 27459 |
| 1739403600 | 18.825 | -0.23 | -1.18 | 18.98 | 19.15 | 18.75 | 20585 |
| 1739317200 | 19.05 | -0.15 | -0.78 | 19.22 | 19.22 | 19.0459 | 2109 |
| 1739230800 | 19.2 | 0.05 | 0.25 | 19.23 | 19.23 | 19.01 | 2068 |
| 1738971600 | 19.1524 | -0.08 | -0.40 | 19.23 | 19.23 | 19.05 | 4058 |
| 1738885200 | 19.23 | 0.02 | 0.13 | 19.15 | 19.23 | 19.11 | 11777 |
| 1738798800 | 19.2055 | 0.13 | 0.66 | 19.23 | 19.23 | 19.05 | 3455 |
| 1738712400 | 19.08 | 0.05 | 0.26 | 19.17 | 19.2 | 19.08 | 4604 |
| 1738626000 | 19.03 | 0.18 | 0.95 | 18.21 | 19.16 | 18.21 | 6880 |
| 1738366800 | 18.85 | -0.16 | -0.82 | 19.01 | 19.2299 | 18.85 | 9376 |
| 1738280400 | 19.005 | 0.15 | 0.82 | 18.21 | 19.1089 | 18.21 | 7267 |
| 1738194000 | 18.85 | -0.27 | -1.41 | 18.95 | 19.0959 | 18.8201 | 2872 |
| 1738107600 | 19.12 | 0.14 | 0.75 | 19.2 | 19.2 | 18.9 | 9295 |
| 1738021200 | 18.978 | 0.09 | 0.47 | 18.9 | 19.01 | 18.8844 | 8373 |
| 1737762000 | 18.8896 | -0.09 | -0.45 | 18.85 | 18.9 | 18.85 | 6081 |
| 1737675600 | 18.975 | 0 | 0.00 | 18.975 | 18.975 | 18.975 | 0 |
| 1737589200 | 18.975 | 0.12 | 0.61 | 18.89 | 19.05 | 18.8001 | 4729 |
| 1737502800 | 18.86 | 0.06 | 0.32 | 18.9 | 18.94 | 18.8 | 4034 |
| 1737157200 | 18.8 | -0.27 | -1.42 | 18.9914 | 18.9914 | 18.74 | 17953 |
| 1737070800 | 19.07 | 0.02 | 0.10 | 18.92 | 19.07 | 18.84 | 5330 |
| 1736984400 | 19.05 | 0.19 | 1.01 | 18.9 | 19.2105 | 18.9 | 7021 |
| 1736898000 | 18.86 | 0.04 | 0.24 | 18.91 | 18.94 | 18.85 | 9038 |
| 1736811600 | 18.815 | 0.16 | 0.83 | 18.79 | 18.94 | 18.75 | 4994 |
| 1736552400 | 18.66 | -0.07 | -0.37 | 18.7 | 18.79 | 18.52 | 17347 |
| 1736379600 | 18.73 | -0.22 | -1.16 | 18.9 | 18.9 | 18.73 | 18684 |
| 1736293200 | 18.95 | -0.05 | -0.26 | 19.01 | 19.01 | 18.85 | 6146 |
| 1736206800 | 19 | -0.04 | -0.21 | 19.0094 | 19.055 | 19 | 1417 |
| 1735947600 | 19.04 | -0.01 | -0.05 | 19 | 19.11 | 19 | 6909 |
| 1735861200 | 19.05 | 0.13 | 0.66 | 19.17 | 19.1899 | 18.9 | 1485 |
| 1735688400 | 18.925 | -0.01 | -0.05 | 18.93 | 19.0493 | 18.81 | 10378 |
| 1735602000 | 18.935 | 0.09 | 0.50 | 18.891 | 19.07 | 18.82 | 8706 |
| 1735342800 | 18.84 | -0.17 | -0.89 | 19.01 | 19.17 | 18.8 | 19379 |
| 1735256400 | 19.01 | -0.11 | -0.55 | 19.24 | 19.25 | 18.86 | 28293 |
| 1735077840 | 19.115 | 0.1 | 0.55 | 19.1 | 19.2099 | 19.0368 | 4114 |
| 1734997200 | 19.01 | -0.04 | -0.21 | 19.18 | 19.35 | 19.01 | 18767 |
| 1734738000 | 19.05 | -0.25 | -1.30 | 19.3 | 19.32 | 19.05 | 8925 |
| 1734651600 | 19.3 | -0.32 | -1.63 | 19.4444 | 19.5 | 19.13 | 10220 |
| 1734565200 | 19.62 | -0.31 | -1.53 | 19.72 | 19.81 | 19.5 | 9235 |
| 1734478800 | 19.925 | 0.02 | 0.08 | 19.95 | 20 | 19.8501 | 10749 |
| 1734392400 | 19.91 | -0 | -0.02 | 20.03 | 20.07 | 19.78 | 12777 |
| 1734133200 | 19.9143 | 0.01 | 0.07 | 20.03 | 20.0649 | 19.9 | 11677 |
| 1734046800 | 19.9 | -0.07 | -0.35 | 20.05 | 20.05 | 19.85 | 11593 |
| 1733960400 | 19.97 | 0.07 | 0.35 | 20.07 | 20.07 | 19.68 | 12671 |
| 1733874000 | 19.9001 | -0.09 | -0.45 | 20 | 20.0654 | 19.9 | 12657 |
| 1733787600 | 19.99 | -0.07 | -0.36 | 20.08 | 20.09 | 19.84 | 12925 |
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
