Premium
Greif Inc (GEF.B)
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 | -0.32 | -0.506008855155 | 63.24 | 63.9652 | 61.595 | 7694 | 62.83172961 | CS |
| 4 | -2.25 | -3.45250882308 | 65.17 | 66.57 | 61.595 | 8854 | 63.91298599 | CS |
| 12 | -11.75 | -15.7359046471 | 74.67 | 78.26 | 60.7 | 10532 | 67.66222545 | CS |
| 26 | -1.23 | -1.91738113796 | 64.15 | 78.26 | 60.7 | 9004 | 68.38548984 | CS |
| 52 | 1.24 | 2.01037613489 | 61.68 | 78.26 | 60.25 | 9777 | 66.60433718 | CS |
| 156 | 7.56 | 13.6560693642 | 55.36 | 84.87 | 53.45 | 15653 | 68.56765753 | CS |
| 260 | 13.95 | 28.4868286706 | 48.97 | 84.87 | 30.89 | 15346 | 61.5045955 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 62.92 | 0.36 | 0.58 | 63.06 | 63.205 | 62.75 | 3706 |
| 1739490000 | 62.56 | 0.63 | 1.02 | 61.595 | 62.9903 | 61.595 | 7571 |
| 1739403600 | 61.93 | -1.29 | -2.04 | 63.03 | 63.03 | 61.93 | 6399 |
| 1739317200 | 63.22 | -0.16 | -0.25 | 63.51 | 63.51 | 63 | 7434 |
| 1739230800 | 63.38 | 0.45 | 0.72 | 63.12 | 63.9652 | 62.31 | 7253 |
| 1738971600 | 62.93 | -0.68 | -1.07 | 63.24 | 63.6 | 62.93 | 9814 |
| 1738885200 | 63.61 | -0.8 | -1.24 | 64.98 | 64.98 | 63.61 | 4366 |
| 1738798800 | 64.41 | 0.79 | 1.24 | 65.3 | 65.3 | 63.75 | 5159 |
| 1738712400 | 63.62 | 0.64 | 1.02 | 62.46 | 63.92 | 62.46 | 4429 |
| 1738626000 | 62.98 | -0.39 | -0.62 | 62.02 | 63.4435 | 62 | 9197 |
| 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 |
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
