Premium
Gabelli Global Small and Mid Cap Value Trust (GGZ)
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 | 0.385 | 2.4790727624 | 15.53 | 16.09 | 15.53 | 8148 | 15.99768694 | CS |
| 4 | 0.645 | 4.22396856582 | 15.27 | 16.09 | 15.27 | 5832 | 15.76311086 | CS |
| 12 | 0.605 | 3.95166557805 | 15.31 | 16.63 | 14.62 | 7857 | 15.70178516 | CS |
| 26 | 1.335 | 9.15637860082 | 14.58 | 16.7999 | 14.422 | 8881 | 15.5682629 | CS |
| 52 | 3.085 | 24.0452065472 | 12.83 | 16.7999 | 12.45 | 9836 | 14.70791829 | CS |
| 156 | 4.285 | 36.8443680138 | 11.63 | 16.7999 | 9.43 | 12464 | 12.48681196 | CS |
| 260 | 0.095 | 0.600505689001 | 15.82 | 17.02 | 9.43 | 12463 | 12.76474092 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 15.915 | 0.02 | 0.16 | 15.95 | 15.95 | 15.82 | 4149 |
| 1781736000 | 15.89 | -0.06 | -0.38 | 15.91 | 15.9456 | 15.89 | 6075 |
| 1781649600 | 15.95 | -0.03 | -0.19 | 15.86 | 16.079999 | 15.86 | 1774 |
| 1781563200 | 15.98 | -0.07 | -0.44 | 16.02 | 16.09 | 15.98 | 4307 |
| 1781304000 | 16.05 | 0.19 | 1.19 | 15.93 | 16.0899 | 15.86 | 24990 |
| 1781217600 | 15.8607 | 0.29 | 1.87 | 15.53 | 15.8607 | 15.53 | 3594 |
| 1781131200 | 15.57 | -0.06 | -0.38 | 15.67 | 15.85 | 15.555 | 8327 |
| 1781044800 | 15.63 | 0.05 | 0.32 | 15.6 | 15.795 | 15.6 | 9498 |
| 1780958400 | 15.58 | 0.06 | 0.39 | 15.52 | 15.7 | 15.52 | 3312 |
| 1780699200 | 15.52 | -0.23 | -1.46 | 15.6 | 15.72 | 15.52 | 7441 |
| 1780612800 | 15.75 | -0.03 | -0.19 | 15.75 | 15.75 | 15.74 | 601 |
| 1780526400 | 15.78 | -0.11 | -0.69 | 15.74 | 15.84 | 15.74 | 1119 |
| 1780440000 | 15.89 | 0.2 | 1.27 | 15.72 | 15.9 | 15.7 | 3223 |
| 1780353600 | 15.69 | -0.04 | -0.25 | 15.68 | 15.84 | 15.68 | 2581 |
| 1780094400 | 15.73 | 0.01 | 0.03 | 15.71 | 15.87 | 15.71 | 2270 |
| 1780008000 | 15.725 | -0.06 | -0.38 | 15.86 | 15.86 | 15.3 | 16975 |
| 1779921600 | 15.785 | 0.13 | 0.80 | 15.71 | 15.84 | 15.71 | 2322 |
| 1779835200 | 15.66 | 0.2 | 1.29 | 15.51 | 15.7205 | 15.5 | 4639 |
| 1779489600 | 15.46 | 0.15 | 0.98 | 15.36 | 15.565 | 15.36 | 1107 |
| 1779403200 | 15.31 | -0.08 | -0.52 | 15.27 | 15.4 | 15.27 | 6654 |
| 1779316800 | 15.39 | 0.14 | 0.92 | 15.2 | 15.44 | 15.2 | 2753 |
| 1779230400 | 15.25 | -0.14 | -0.88 | 15.28 | 15.44 | 15.25 | 11764 |
| 1779144000 | 15.385 | -0.11 | -0.68 | 15.44 | 15.44 | 15.26 | 3547 |
| 1778884800 | 15.49 | -0.22 | -1.40 | 15.59 | 15.59 | 15.19 | 16936 |
| 1778798400 | 15.71 | 0.11 | 0.70 | 15.68 | 15.8899 | 15.44 | 16609 |
| 1778712000 | 15.601 | -0.14 | -0.88 | 15.66 | 15.69 | 15.42 | 9959 |
| 1778625600 | 15.74 | -0.21 | -1.32 | 15.87 | 15.9 | 15.74 | 6146 |
| 1778539200 | 15.95 | -0.06 | -0.37 | 15.95 | 16.129999 | 15.9 | 10714 |
| 1778280000 | 16.01 | -0.08 | -0.50 | 16.059999 | 16.27 | 16.01 | 10370 |
| 1778193600 | 16.09 | 0.08 | 0.50 | 16.09 | 16.195 | 16.09 | 5663 |
| 1778107200 | 16.01 | 0.06 | 0.34 | 16.1 | 16.2999 | 15.9 | 30060 |
| 1778020800 | 15.955 | -0.2 | -1.24 | 16.16 | 16.16 | 15.861 | 11536 |
| 1777934400 | 16.155 | -0.03 | -0.15 | 16.129999 | 16.1999 | 16.11 | 5053 |
| 1777675200 | 16.18 | 0.1 | 0.62 | 16.129999 | 16.225 | 16.129999 | 1840 |
| 1777588800 | 16.079999 | 0.16 | 1.01 | 15.98 | 16.16 | 15.93 | 5106 |
| 1777502400 | 15.92 | -0.14 | -0.87 | 16.01 | 16.059999 | 15.9 | 14526 |
| 1777416000 | 16.059999 | -0.11 | -0.68 | 16.059999 | 16.28 | 15.98 | 2300 |
| 1777329600 | 16.17 | 0.05 | 0.31 | 16.07 | 16.25 | 16.07 | 7056 |
| 1777070400 | 16.12 | 0.07 | 0.44 | 16.26 | 16.28 | 16.1182 | 784 |
| 1776984000 | 16.05 | -0.25 | -1.50 | 16.12 | 16.4999 | 16.0201 | 6790 |
| 1776897600 | 16.295 | 0.06 | 0.34 | 16.629999 | 16.629999 | 16.1 | 16792 |
| 1776811200 | 16.239999 | -0.03 | -0.18 | 16.27 | 16.3499 | 16.21 | 10516 |
| 1776724800 | 16.27 | 0.02 | 0.12 | 16.25 | 16.454999 | 16.2 | 8813 |
| 1776465600 | 16.25 | 0.23 | 1.44 | 16.59 | 16.59 | 16.0001 | 3000 |
| 1776379200 | 16.02 | -0.2 | -1.23 | 16.21 | 16.21 | 16 | 4386 |
| 1776292800 | 16.220099 | -0.03 | -0.18 | 16.379999 | 16.45 | 16.220099 | 2173 |
| 1776206400 | 16.25 | 0.23 | 1.47 | 16.059999 | 16.2899 | 16 | 4258 |
| 1776120000 | 16.015 | 0.07 | 0.44 | 15.87 | 16.0241 | 15.76 | 3450 |
| 1775860800 | 15.945 | 0.08 | 0.47 | 15.92 | 16.2 | 15.92 | 1166 |
| 1775774400 | 15.87 | 0.3 | 1.93 | 15.63 | 15.91 | 15.63 | 14781 |
| 1775688000 | 15.57 | 0.33 | 2.17 | 15.59 | 15.7199 | 15.32 | 3579 |
| 1775601600 | 15.24 | 0.13 | 0.86 | 15.03 | 15.3499 | 15 | 7332 |
| 1775515200 | 15.11 | -0.08 | -0.53 | 15.14 | 15.18 | 15.0601 | 3492 |
| 1775169600 | 15.19 | 0.1 | 0.66 | 14.92 | 15.3399 | 14.92 | 8029 |
| 1775083200 | 15.09 | 0.07 | 0.47 | 14.91 | 15.27 | 14.91 | 14048 |
| 1774996800 | 15.02 | 0.22 | 1.47 | 14.88 | 15.06 | 14.62 | 33224 |
| 1774910400 | 14.801708 | -0.04 | -0.26 | 14.9 | 15.11 | 14.77 | 3004 |
| 1774651200 | 14.84 | -0.3 | -1.98 | 15.13 | 15.14 | 14.84 | 14993 |
| 1774564800 | 15.14 | -0.41 | -2.64 | 15.31 | 15.31 | 15.13 | 8343 |
| 1774478400 | 15.55 | 0.59 | 3.94 | 15.18 | 15.57 | 15.18 | 6813 |
| 1774392000 | 14.96 | -0.09 | -0.60 | 14.92 | 15.06 | 14.873 | 7142 |
| 1774305600 | 15.05 | 0.37 | 2.53 | 14.94 | 15.07 | 14.8001 | 9302 |
| 1774046400 | 14.679 | -0.22 | -1.48 | 14.88 | 14.89 | 14.65 | 12281 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
