Premium
Gabelli Multimedia Trust Inc (GGT)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.208333333333 | 4.8 | 4.82 | 4.7703 | 88326 | 4.79498185 | CS |
| 4 | -0.1 | -2.04498977505 | 4.89 | 4.94 | 4.75 | 79640 | 4.82128995 | CS |
| 12 | -0.3 | -5.89390962672 | 5.09 | 5.12 | 4.45 | 93131 | 4.77587491 | CS |
| 26 | -0.29 | -5.70866141732 | 5.08 | 5.14 | 4.45 | 83223 | 4.83284661 | CS |
| 52 | -0.99 | -17.1280276817 | 5.78 | 6.12 | 4.45 | 84317 | 5.10292274 | CS |
| 156 | -3.85 | -44.5601851852 | 8.64 | 9.41 | 4.32 | 67293 | 5.87082172 | CS |
| 260 | -2.82 | -37.0565045992 | 7.61 | 11.59 | 3.04 | 69529 | 6.76966123 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740786000 | 4.79 | -0.01 | -0.10 | 4.8 | 4.8 | 4.79 | 66482 |
| 1740699600 | 4.795 | -0.01 | -0.10 | 4.8 | 4.82 | 4.79 | 63748 |
| 1740613200 | 4.8 | 0 | 0.00 | 4.79 | 4.82 | 4.79 | 94927 |
| 1740526800 | 4.7999 | 0.01 | 0.21 | 4.79 | 4.8078 | 4.78 | 94153 |
| 1740440400 | 4.79 | 0 | 0.00 | 4.8 | 4.8099999 | 4.7703 | 122318 |
| 1740181200 | 4.79 | 0.01 | 0.22 | 4.78 | 4.8 | 4.75 | 113145 |
| 1740094800 | 4.7797 | -0.02 | -0.42 | 4.78 | 4.7999 | 4.7699999 | 60001 |
| 1740008400 | 4.8 | 0.01 | 0.21 | 4.8 | 4.8 | 4.79 | 49622 |
| 1739922000 | 4.79 | -0.02 | -0.42 | 4.8099999 | 4.8153 | 4.79 | 64246 |
| 1739576400 | 4.8099999 | 0 | 0.00 | 4.84 | 4.84 | 4.78 | 54101 |
| 1739490000 | 4.8099999 | -0.01 | -0.21 | 4.83 | 4.87 | 4.8099999 | 107785 |
| 1739403600 | 4.82 | -0.01 | -0.21 | 4.85 | 4.85 | 4.8099999 | 31927 |
| 1739317200 | 4.83 | -0.02 | -0.41 | 4.85 | 4.85 | 4.82 | 75179 |
| 1739230800 | 4.85 | 0.04 | 0.83 | 4.85 | 4.9 | 4.8099999 | 59630 |
| 1738971600 | 4.8099999 | -0.09 | -1.84 | 4.86 | 4.9 | 4.8099999 | 123289 |
| 1738885200 | 4.9 | 0 | 0.02 | 4.9 | 4.94 | 4.8935 | 73877 |
| 1738798800 | 4.8989 | 0.03 | 0.59 | 4.89 | 4.9 | 4.8541999 | 89108 |
| 1738712400 | 4.87 | -0.01 | -0.10 | 4.86 | 4.89 | 4.8201 | 82192 |
| 1738626000 | 4.875 | -0.02 | -0.31 | 4.89 | 4.89 | 4.8101 | 90387 |
| 1738366800 | 4.89 | 0 | 0.00 | 4.8979 | 4.908 | 4.85 | 52304 |
| 1738280400 | 4.89 | 0.02 | 0.41 | 4.88 | 4.9 | 4.86 | 41287 |
| 1738194000 | 4.87 | -0.04 | -0.71 | 4.9 | 4.91 | 4.8625999 | 41771 |
| 1738107600 | 4.905 | 0.04 | 0.72 | 4.9 | 4.9499 | 4.8801 | 51816 |
| 1738021200 | 4.87 | 0.04 | 0.72 | 4.82 | 4.9408 | 4.82 | 70618 |
| 1737762000 | 4.835 | 0.08 | 1.58 | 4.83 | 4.84 | 4.8099999 | 21152 |
| 1737675600 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1737589200 | 4.76 | 0.06 | 1.28 | 4.71 | 4.79 | 4.71 | 62916 |
| 1737502800 | 4.7 | 0.01 | 0.21 | 4.68 | 4.7675 | 4.68 | 71472 |
| 1737157200 | 4.69 | -0.02 | -0.42 | 4.7 | 4.7659 | 4.69 | 48547 |
| 1737070800 | 4.71 | -0.01 | -0.21 | 4.72 | 4.753 | 4.71 | 32157 |
| 1736984400 | 4.72 | 0.06 | 1.29 | 4.66 | 4.75 | 4.66 | 42126 |
| 1736898000 | 4.66 | 0.03 | 0.65 | 4.63 | 4.6969 | 4.63 | 90185 |
| 1736811600 | 4.63 | 0.01 | 0.22 | 4.6 | 4.64 | 4.5834 | 80591 |
| 1736552400 | 4.62 | 0 | 0.08 | 4.59 | 4.66 | 4.5199999 | 104968 |
| 1736379600 | 4.6162 | -0.01 | -0.19 | 4.6 | 4.6299 | 4.58 | 52632 |
| 1736293200 | 4.625 | 0.04 | 0.76 | 4.6 | 4.63 | 4.6 | 46010 |
| 1736206800 | 4.59 | 0.02 | 0.47 | 4.59 | 4.62 | 4.575 | 67928 |
| 1735947600 | 4.5685 | 0.08 | 1.75 | 4.53 | 4.58 | 4.5069 | 31911 |
| 1735861200 | 4.49 | 0.03 | 0.67 | 4.45 | 4.53 | 4.45 | 84539 |
| 1735688400 | 4.46 | 0 | 0.00 | 4.46 | 4.51 | 4.46 | 106475 |
| 1735602000 | 4.46 | -0.12 | -2.62 | 4.57 | 4.58 | 4.45 | 222115 |
| 1735342800 | 4.58 | -0.03 | -0.65 | 4.58 | 4.6 | 4.5599999 | 81743 |
| 1735256400 | 4.61 | -0.15 | -3.15 | 4.7699999 | 4.84 | 4.59 | 180075 |
| 1735077840 | 4.76 | -0.03 | -0.63 | 4.78 | 4.79 | 4.7572 | 47875 |
| 1734997200 | 4.79 | -0.05 | -1.03 | 4.86 | 4.93 | 4.78 | 88147 |
| 1734738000 | 4.84 | 0.18 | 3.86 | 4.74 | 4.92 | 4.66 | 258532 |
| 1734651600 | 4.66 | -0.01 | -0.21 | 4.64 | 4.74 | 4.6105 | 194348 |
| 1734565200 | 4.67 | 0.02 | 0.43 | 4.7 | 4.72 | 4.65 | 155033 |
| 1734478800 | 4.65 | -0.01 | -0.21 | 4.66 | 4.6601 | 4.65 | 82543 |
| 1734392400 | 4.66 | -0.13 | -2.71 | 4.82 | 4.82 | 4.64 | 236273 |
| 1734133200 | 4.79 | -0.26 | -5.15 | 4.8099999 | 4.84 | 4.76 | 167539 |
| 1734046800 | 5.05 | -0.04 | -0.79 | 5.1 | 5.11 | 5.03 | 208643 |
| 1733960400 | 5.09 | -0.01 | -0.20 | 5.1 | 5.12 | 5.08 | 321565 |
| 1733874000 | 5.1 | 0.01 | 0.20 | 5.1 | 5.11 | 5.08 | 105285 |
| 1733787600 | 5.09 | -0.03 | -0.59 | 5.1 | 5.12 | 5.0599999 | 95066 |
| 1733528400 | 5.12 | 0.08 | 1.59 | 5.08 | 5.13 | 5.04 | 173945 |
| 1733442000 | 5.04 | -0.01 | -0.20 | 5.05 | 5.0618 | 5.03 | 136678 |
| 1733355600 | 5.05 | 0.02 | 0.40 | 5.0599999 | 5.0696 | 5.04 | 130502 |
| 1733269200 | 5.03 | -0.04 | -0.79 | 5.05 | 5.08 | 5.03 | 129453 |
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
