Premium
Gabelli Global Small and Mid Cap Value Trust (GGZ)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4094 | -3.40599001664 | 12.02 | 12.16 | 11.55 | 37863 | 11.94776379 | CS |
| 4 | -1.4394 | -11.0298850575 | 13.05 | 13.3499 | 11.55 | 18553 | 12.33737671 | CS |
| 12 | -0.5494 | -4.51809210526 | 12.16 | 13.3499 | 11.55 | 14320 | 12.40927722 | CS |
| 26 | 0.2106 | 1.84736842105 | 11.4 | 13.3499 | 11.12 | 13476 | 12.12480966 | CS |
| 52 | 0.0306 | 0.264248704663 | 11.58 | 13.3499 | 11.12 | 12775 | 11.87857271 | CS |
| 156 | -4.2094 | -26.608091024 | 15.82 | 16.1594 | 9.43 | 12709 | 11.84890418 | CS |
| 260 | -0.1894 | -1.60508474576 | 11.8 | 17.29 | 5.38 | 16719 | 11.54677755 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 11.79 | -0.17 | -1.42 | 11.95 | 11.96 | 11.79 | 29469 |
| 1735256400 | 11.96 | -0.06 | -0.50 | 11.99 | 12.095 | 11.92 | 23770 |
| 1735077840 | 12.02 | 0.04 | 0.33 | 12.07 | 12.16 | 11.97 | 29806 |
| 1734997200 | 11.98 | -0.16 | -1.32 | 12.02 | 12.12 | 11.91 | 68408 |
| 1734738000 | 12.14 | 0 | 0.00 | 12.1 | 12.2 | 12.08 | 56318 |
| 1734651600 | 12.14 | -0.01 | -0.08 | 12.19 | 12.23 | 12.14 | 12189 |
| 1734565200 | 12.15 | -0.36 | -2.88 | 12.54 | 12.661 | 12.15 | 15934 |
| 1734478800 | 12.51 | -0.25 | -1.96 | 12.71 | 12.71 | 12.51 | 21655 |
| 1734392400 | 12.76 | -0.2 | -1.54 | 13.1909 | 13.1909 | 12.76 | 8652 |
| 1734133200 | 12.96 | -0.13 | -0.99 | 12.95 | 12.97 | 12.9 | 12715 |
| 1734046800 | 13.0901 | -0.13 | -0.98 | 13.1755 | 13.29 | 13.08 | 15892 |
| 1733960400 | 13.22 | 0.09 | 0.69 | 13.1561 | 13.3 | 13.13 | 6451 |
| 1733874000 | 13.13 | -0.02 | -0.17 | 13.18 | 13.2 | 13.13 | 7526 |
| 1733787600 | 13.1528 | -0.1 | -0.79 | 13.3 | 13.3499 | 13.1528 | 11747 |
| 1733528400 | 13.2569 | 0.01 | 0.05 | 13.25 | 13.2718 | 13.22 | 6216 |
| 1733442000 | 13.25 | 0.02 | 0.15 | 13.2776 | 13.3 | 13.2403 | 5026 |
| 1733355600 | 13.23 | 0.06 | 0.46 | 13.17 | 13.309 | 13.17 | 3648 |
| 1733269200 | 13.17 | 0.06 | 0.46 | 13.02 | 13.1811 | 13.02 | 4182 |
| 1733182800 | 13.11 | 0.06 | 0.46 | 13.05 | 13.13 | 13.03 | 12895 |
| 1732917840 | 13.0501 | 0.06 | 0.46 | 13.03 | 13.1 | 13.03 | 15240 |
| 1732750800 | 12.9903 | 0.04 | 0.31 | 13.03 | 13.12 | 12.97 | 4980 |
| 1732664400 | 12.95 | 0 | 0.00 | 12.8983 | 13 | 12.86 | 9317 |
| 1732578000 | 12.95 | 0.09 | 0.67 | 12.93 | 13 | 12.93 | 8461 |
| 1732318800 | 12.8642 | 0.07 | 0.58 | 12.8 | 12.895 | 12.8 | 7618 |
| 1732232400 | 12.79 | 0.27 | 2.20 | 12.6166 | 12.79 | 12.59 | 15421 |
| 1732146000 | 12.515 | -0.08 | -0.60 | 12.515 | 12.56 | 12.4797 | 3700 |
| 1732059600 | 12.59 | 0.12 | 0.96 | 12.5598 | 12.59 | 12.38 | 9473 |
| 1731973200 | 12.47 | 0.03 | 0.24 | 12.47 | 12.47 | 12.47 | 429 |
| 1731714000 | 12.44 | -0.08 | -0.64 | 12.5001 | 12.54 | 12.41 | 15807 |
| 1731627600 | 12.52 | -0.05 | -0.36 | 12.5005 | 12.675 | 12.485 | 5096 |
| 1731541200 | 12.565 | -0.17 | -1.30 | 12.9008 | 12.9008 | 12.48 | 5465 |
| 1731454800 | 12.73 | -0.15 | -1.13 | 12.91 | 12.91 | 12.72 | 30158 |
| 1731368400 | 12.875 | 0.1 | 0.74 | 12.82 | 12.9 | 12.765 | 11505 |
| 1731109200 | 12.78 | 0.07 | 0.55 | 12.7 | 12.82 | 12.7 | 22423 |
| 1731022800 | 12.71 | 0.13 | 1.03 | 12.571 | 12.765 | 12.57 | 3660 |
| 1730936400 | 12.58 | 0.42 | 3.49 | 12.48 | 12.59 | 12.31 | 26158 |
| 1730850000 | 12.1563 | 0.04 | 0.30 | 12.0997 | 12.2529 | 12.0997 | 8792 |
| 1730763600 | 12.12 | 0 | 0.00 | 12.17 | 12.225786 | 12.11 | 8415 |
| 1730500800 | 12.12 | -0.04 | -0.33 | 12.23 | 12.28 | 12.05 | 26674 |
| 1730414400 | 12.16 | -0.16 | -1.30 | 12.31 | 12.31 | 12.11 | 16408 |
| 1730328000 | 12.32 | -0.05 | -0.40 | 12.32 | 12.38 | 12.3 | 6463 |
| 1730241600 | 12.37 | 0.04 | 0.32 | 12.2889 | 12.38 | 12.26 | 27680 |
| 1730155200 | 12.33 | 0.03 | 0.24 | 12.32 | 12.39 | 12.2738 | 5748 |
| 1729896000 | 12.3 | 0.07 | 0.57 | 12.38 | 12.38 | 12.275 | 10029 |
| 1729809600 | 12.2301 | -0.01 | -0.07 | 12.27 | 12.34 | 12.2024 | 8067 |
| 1729723200 | 12.2384 | -0.11 | -0.86 | 12.34 | 12.4 | 12.2384 | 11747 |
| 1729636800 | 12.345 | -0.01 | -0.04 | 12.48 | 12.48 | 12.3301 | 6001 |
| 1729550400 | 12.35 | -0.1 | -0.76 | 12.35 | 12.42 | 12.3 | 30001 |
| 1729291200 | 12.445 | 0.04 | 0.28 | 12.5 | 12.5 | 12.41 | 8079 |
| 1729204800 | 12.41 | 0.01 | 0.04 | 12.45 | 12.49 | 12.4 | 8931 |
| 1729118400 | 12.405 | 0.05 | 0.40 | 12.39 | 12.45 | 12.2963 | 14660 |
| 1729032000 | 12.355 | -0.02 | -0.16 | 12.35 | 12.4 | 12.32 | 3493 |
| 1728945600 | 12.375 | 0.13 | 1.07 | 12.28 | 12.46 | 12.28 | 2856 |
| 1728686400 | 12.2445 | 0.02 | 0.16 | 12.2445 | 12.2445 | 12.2445 | 705 |
| 1728600000 | 12.225 | -0.01 | -0.04 | 12.1216 | 12.2414 | 12.1216 | 15950 |
| 1728513600 | 12.23 | -0.01 | -0.08 | 12.2 | 12.27 | 12.1501 | 15575 |
| 1728427200 | 12.24 | 0.01 | 0.08 | 12.22 | 12.2799 | 12.1533 | 39832 |
| 1728340800 | 12.23 | 0.01 | 0.11 | 12.16 | 12.2799 | 12.16 | 7036 |
| 1728081600 | 12.2169 | 0.05 | 0.40 | 12.16 | 12.2599 | 12.16 | 1801 |
| 1727995200 | 12.168 | -0.27 | -2.19 | 12.19 | 12.2044 | 12.1501 | 6700 |
| 1727908800 | 12.4399 | 0.15 | 1.22 | 12.2674 | 12.4399 | 12.25 | 1372 |
| 1727822400 | 12.2899 | -0.12 | -0.97 | 12.41 | 12.47 | 12.24 | 14838 |
| 1727735520 | 12.41 | 0.03 | 0.24 | 12.33 | 12.44 | 12.33 | 5491 |
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
