Premium
Greif Inc (GEF.B)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.26 | -0.4086122898 | 63.63 | 66.57 | 63.23 | 11568 | 64.69181411 | CS |
| 4 | -3.63 | -5.41791044776 | 67 | 67.0643 | 60.7 | 10163 | 64.22958169 | CS |
| 12 | -7.88 | -11.0596491228 | 71.25 | 76.965 | 60.7 | 10589 | 69.00500675 | CS |
| 26 | -6.74 | -9.6134645557 | 70.11 | 76.965 | 60.7 | 8877 | 68.47620477 | CS |
| 52 | -0.85 | -1.32357521021 | 64.22 | 76.965 | 60.25 | 9962 | 66.42532276 | CS |
| 156 | 5.03 | 8.62187178608 | 58.34 | 84.87 | 53.45 | 15730 | 68.4583626 | CS |
| 260 | 14.17 | 28.8008130081 | 49.2 | 84.87 | 30.89 | 15377 | 61.42044929 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 63.37 | -1.41 | -2.18 | 64.12 | 64.39 | 63.125 | 10992 |
| 1738280400 | 64.78 | 0.64 | 1.00 | 65.349999 | 65.349999 | 63.87 | 19138 |
| 1738194000 | 64.14 | -0.51 | -0.79 | 64.41 | 65.17 | 64.09 | 7884 |
| 1738107600 | 64.65 | -0.81 | -1.24 | 66.12 | 66.489999 | 64.65 | 4484 |
| 1738021200 | 65.459999 | 1.2 | 1.87 | 66.569999 | 66.569999 | 64.75 | 11678 |
| 1737762000 | 64.26 | 0.58 | 0.91 | 63.63 | 65.22 | 63.5 | 14256 |
| 1737675600 | 63.68 | 0 | 0.00 | 63.68 | 63.68 | 63.68 | 0 |
| 1737589200 | 63.68 | -1.37 | -2.11 | 64.379999 | 64.53 | 63.61 | 11142 |
| 1737502800 | 65.05 | 0.67 | 1.04 | 64.28 | 65.315 | 64.28 | 8378 |
| 1737157200 | 64.379999 | 0.01 | 0.02 | 65.17 | 65.17 | 63.83 | 9790 |
| 1737070800 | 64.37 | 0.51 | 0.80 | 63.29 | 64.92 | 63.2001 | 9353 |
| 1736984400 | 63.86 | 0.76 | 1.20 | 63.25 | 64.2 | 63.25 | 6948 |
| 1736898000 | 63.1 | 0.36 | 0.57 | 62.26 | 63.55 | 62.03 | 9621 |
| 1736811600 | 62.74 | 1 | 1.62 | 60.7 | 62.75 | 60.7 | 9291 |
| 1736552400 | 61.74 | -2.17 | -3.40 | 62.79 | 63.81 | 61.49 | 9426 |
| 1736379600 | 63.91 | -0.03 | -0.05 | 63.27 | 64.36 | 62.8 | 14235 |
| 1736293200 | 63.94 | -1.73 | -2.63 | 65.569999 | 65.569999 | 63.85 | 10883 |
| 1736206800 | 65.67 | -1.08 | -1.62 | 66.55 | 67.019999 | 65.43 | 12526 |
| 1735947600 | 66.75 | -0.02 | -0.03 | 66.48 | 67.0643 | 66.48 | 4098 |
| 1735861200 | 66.769999 | -1.08 | -1.59 | 67.51 | 69.2695 | 66.498 | 8698 |
| 1735688400 | 67.85 | 0.21 | 0.31 | 68.37 | 68.37 | 67.34 | 8470 |
| 1735602000 | 67.64 | -0.97 | -1.41 | 68.4 | 70.08 | 67.64 | 8753 |
| 1735342800 | 68.61 | -0.56 | -0.81 | 68.39 | 69.77 | 68.3 | 10128 |
| 1735256400 | 69.17 | 1.22 | 1.80 | 67.88 | 69.49 | 67.01 | 9644 |
| 1735077840 | 67.95 | 0.21 | 0.31 | 67.74 | 69.36 | 67.69 | 7451 |
| 1734997200 | 67.74 | 0.68 | 1.01 | 69.12 | 69.12 | 66.739999 | 12568 |
| 1734738000 | 67.06 | -1.4 | -2.04 | 67.22 | 71.11 | 66.65 | 68976 |
| 1734651600 | 68.46 | -0.22 | -0.32 | 68.72 | 71.87 | 68.15 | 29486 |
| 1734565200 | 68.68 | -1.63 | -2.32 | 70.83 | 70.83 | 67.7475 | 22849 |
| 1734478800 | 70.31 | -1.68 | -2.33 | 71.9 | 71.9 | 69.33 | 11523 |
| 1734392400 | 71.99 | -1 | -1.37 | 71.98 | 72.92 | 71.75 | 6328 |
| 1734133200 | 72.99 | -0.53 | -0.72 | 73 | 73.34 | 72.3891 | 5966 |
| 1734046800 | 73.52 | -0.18 | -0.24 | 74 | 74.155 | 72.64 | 8143 |
| 1733960400 | 73.7 | -0.31 | -0.42 | 74.4 | 77.72 | 72.06 | 10574 |
| 1733874000 | 74.01 | 0.22 | 0.30 | 73.5 | 74.8999 | 73.25 | 8318 |
| 1733787600 | 73.79 | -0.48 | -0.65 | 73.64 | 75.23 | 73.02 | 8706 |
| 1733528400 | 74.27 | 0.06 | 0.08 | 75.45 | 75.45 | 73.37 | 5106 |
| 1733442000 | 74.21 | -1.32 | -1.75 | 74.08 | 76.08 | 72.31 | 7652 |
| 1733355600 | 75.53 | -0.26 | -0.34 | 76.43 | 78.26 | 75.2 | 7541 |
| 1733269200 | 75.79 | -0.77 | -1.01 | 77.21 | 77.21 | 75.7855 | 3922 |
| 1733182800 | 76.56 | 0.82 | 1.08 | 76.5 | 76.56 | 74.3 | 5507 |
| 1732917840 | 75.74 | 0.58 | 0.77 | 75 | 75.74 | 75 | 2877 |
| 1732750800 | 75.16 | 0.28 | 0.37 | 75.76 | 76.693 | 74.4601 | 10087 |
| 1732664400 | 74.88 | -0.71 | -0.94 | 74.91 | 75.335 | 74.72 | 6150 |
| 1732578000 | 75.59 | -0.29 | -0.38 | 76.83 | 76.965 | 75.59 | 15923 |
| 1732318800 | 75.88 | 1.77 | 2.39 | 74.67 | 75.9 | 73.75 | 11647 |
| 1732232400 | 74.11 | 0.81 | 1.11 | 74.15 | 74.49 | 73.1301 | 16229 |
| 1732146000 | 73.3 | 2.06 | 2.89 | 71.7 | 73.3 | 70.54 | 4895 |
| 1732059600 | 71.24 | -0.8 | -1.11 | 72.19 | 72.19 | 70.2401 | 14378 |
| 1731973200 | 72.04 | -0.22 | -0.30 | 72.96 | 72.96 | 71.48 | 4194 |
| 1731714000 | 72.26 | 0.41 | 0.57 | 73.15 | 73.36 | 71.85 | 8578 |
| 1731627600 | 71.85 | -0.9 | -1.24 | 73.25 | 73.25 | 71 | 6048 |
| 1731541200 | 72.75 | -0.62 | -0.85 | 74.82 | 74.82 | 72.1 | 6980 |
| 1731454800 | 73.37 | -1.2 | -1.61 | 75.09 | 75.54 | 73.18 | 11185 |
| 1731368400 | 74.57 | 1.82 | 2.50 | 74.75 | 75.29 | 73.28 | 9059 |
| 1731109200 | 72.75 | 0.93 | 1.29 | 71.95 | 73.61 | 71.17 | 7477 |
| 1731022800 | 71.82 | -0.28 | -0.39 | 72.2 | 72.345 | 71.2 | 10369 |
| 1730936400 | 72.1 | 4.13 | 6.08 | 70.88 | 73.01 | 70.25 | 22528 |
| 1730850000 | 67.97 | 0.97 | 1.45 | 66.379999 | 67.97 | 66.379999 | 3144 |
| 1730763600 | 67 | 0.04 | 0.06 | 66.48 | 68.635 | 66.48 | 4174 |
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
