Premium
Global Industrial Company (GIC)
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 | -0.9 | -3.41167551175 | 26.38 | 26.63 | 24.57 | 160717 | 25.3668054 | CS |
| 4 | -3.47 | -11.9861830743 | 28.95 | 28.95 | 24.57 | 110653 | 26.78832893 | CS |
| 12 | -8.31 | -24.5930748742 | 33.79 | 35.05 | 24.57 | 99721 | 28.50132924 | CS |
| 26 | -6.33 | -19.8994027036 | 31.81 | 36.17 | 24.57 | 78220 | 30.29103379 | CS |
| 52 | -13.4 | -34.4650205761 | 38.88 | 46.965 | 24.57 | 79770 | 35.36210485 | CS |
| 156 | -15.8 | -38.2751937984 | 41.28 | 46.965 | 20.52 | 63827 | 32.07633249 | CS |
| 260 | 15.29 | 150.049067713 | 10.19 | 46.965 | 10.19 | 43179 | 32.81721585 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 25.48 | 0.38 | 1.51 | 25.05 | 25.56 | 24.85 | 60693 |
| 1734997200 | 25.1 | -0.1 | -0.40 | 24.7 | 25.14 | 24.57 | 206384 |
| 1734738000 | 25.2 | -0.12 | -0.47 | 25.01 | 25.535 | 25 | 271182 |
| 1734651600 | 25.32 | -0.06 | -0.24 | 25.72 | 25.735 | 25.2 | 81205 |
| 1734565200 | 25.38 | -0.79 | -3.02 | 26.14 | 26.6 | 25.11 | 117133 |
| 1734478800 | 26.17 | -0.47 | -1.76 | 26.38 | 26.63 | 26.05 | 127683 |
| 1734392400 | 26.64 | -0.36 | -1.33 | 26.93 | 27.14 | 26.45 | 99588 |
| 1734133200 | 27 | -0.62 | -2.24 | 27.47 | 27.56 | 26.78 | 69445 |
| 1734046800 | 27.62 | 0 | 0.00 | 27.62 | 27.85 | 27.09 | 97567 |
| 1733960400 | 27.62 | -0.1 | -0.36 | 27.91 | 28.07 | 27.14 | 265043 |
| 1733874000 | 27.72 | -0.22 | -0.79 | 27.79 | 27.96 | 27.28 | 77242 |
| 1733787600 | 27.94 | 0.41 | 1.49 | 27.79 | 28.07 | 27.65 | 81217 |
| 1733528400 | 27.53 | -0.08 | -0.29 | 27.74 | 28 | 27.25 | 92239 |
| 1733442000 | 27.61 | -0.02 | -0.07 | 27.9 | 27.92 | 27.61 | 74350 |
| 1733355600 | 27.63 | -0.18 | -0.65 | 27.37 | 27.85 | 27.37 | 78315 |
| 1733269200 | 27.81 | 0.03 | 0.11 | 27.98 | 28 | 27.115 | 94972 |
| 1733182800 | 27.78 | -0.47 | -1.66 | 28.11 | 28.35 | 27.62 | 81951 |
| 1732917840 | 28.25 | -0.24 | -0.84 | 28.66 | 28.8 | 28.19 | 30381 |
| 1732750800 | 28.49 | 0.13 | 0.46 | 28.55 | 28.72 | 27.8901 | 86241 |
| 1732664400 | 28.36 | -0.16 | -0.56 | 28.95 | 28.95 | 27.7601 | 70270 |
| 1732578000 | 28.52 | 0.56 | 2.00 | 28.34 | 29.16 | 28.195 | 71952 |
| 1732318800 | 27.96 | 0.03 | 0.11 | 28.25 | 28.585 | 27.6 | 59525 |
| 1732232400 | 27.93 | 0.62 | 2.27 | 27.57 | 28.03 | 27.38 | 70039 |
| 1732146000 | 27.31 | 0 | 0.00 | 27.22 | 27.31 | 26.94 | 59690 |
| 1732059600 | 27.31 | -0.1 | -0.36 | 27.23 | 27.53 | 27.09 | 48347 |
| 1731973200 | 27.41 | 0.27 | 0.99 | 26.97 | 27.47 | 26.97 | 72118 |
| 1731714000 | 27.14 | -0.73 | -2.62 | 28.02 | 28.09 | 27.12 | 60905 |
| 1731627600 | 27.87 | -0.42 | -1.48 | 28.23 | 28.92 | 27.57 | 64201 |
| 1731541200 | 28.29 | 0.18 | 0.64 | 28.2 | 28.72 | 27.9 | 99902 |
| 1731454800 | 28.11 | -0.5 | -1.75 | 28.57 | 28.75 | 27.96 | 85347 |
| 1731368400 | 28.61 | 0.13 | 0.46 | 28.78 | 28.78 | 28.26 | 82180 |
| 1731109200 | 28.48 | -0.82 | -2.80 | 28.91 | 29.09 | 28.35 | 93726 |
| 1731022800 | 29.3 | -0.47 | -1.58 | 29.66 | 30.08 | 28.995 | 96048 |
| 1730936400 | 29.77 | 2.8 | 10.38 | 28.8 | 30.26 | 28.498013 | 505835 |
| 1730850000 | 26.97 | 0.45 | 1.70 | 26.39 | 27.13 | 26.39 | 65719 |
| 1730763600 | 26.52 | -0.18 | -0.67 | 26.81 | 27.41 | 26.51 | 108225 |
| 1730500800 | 26.7 | 0.17 | 0.64 | 26.72 | 27.1 | 26.19 | 183092 |
| 1730414400 | 26.53 | 0.29 | 1.11 | 26.3 | 27.76 | 26.01 | 257010 |
| 1730328000 | 26.24 | -6.81 | -20.61 | 25.79 | 29.12 | 25.005 | 545987 |
| 1730241600 | 33.049999 | -0.23 | -0.69 | 33.09 | 33.4 | 32.83 | 56378 |
| 1730155200 | 33.28 | -0.24 | -0.72 | 33.52 | 33.91 | 33.205 | 82248 |
| 1729896000 | 33.52 | -0.02 | -0.06 | 33.7 | 34.095 | 33.369999 | 47467 |
| 1729809600 | 33.54 | 0.17 | 0.51 | 33.58 | 33.64 | 33.121 | 33059 |
| 1729723200 | 33.369999 | -0.14 | -0.42 | 33.29 | 33.7 | 33.07 | 51656 |
| 1729636800 | 33.509999 | -0.67 | -1.96 | 34 | 34.135 | 33.47 | 35284 |
| 1729550400 | 34.18 | -0.81 | -2.31 | 35.03 | 35.03 | 33.93 | 84465 |
| 1729291200 | 34.99 | 0.31 | 0.89 | 34.74 | 35.05 | 34.095 | 76051 |
| 1729204800 | 34.68 | 0.67 | 1.97 | 33.96 | 34.7 | 33.72 | 61569 |
| 1729118400 | 34.01 | 0.63 | 1.89 | 33.74 | 34.28 | 33.439999 | 96210 |
| 1729032000 | 33.38 | 0.08 | 0.24 | 33.08 | 33.554299 | 33.07 | 77131 |
| 1728945600 | 33.299999 | 0.45 | 1.37 | 32.729999 | 33.369999 | 32.67 | 34092 |
| 1728686400 | 32.85 | 0.67 | 2.08 | 32.08 | 32.939999 | 32.08 | 65768 |
| 1728600000 | 32.18 | -0.36 | -1.11 | 32.17 | 32.42 | 32 | 36754 |
| 1728513600 | 32.54 | -0.08 | -0.25 | 32.47 | 32.88 | 32.34 | 57299 |
| 1728427200 | 32.619999 | -0.38 | -1.15 | 33.189999 | 33.189999 | 32.58 | 42956 |
| 1728340800 | 33 | -0.01 | -0.03 | 32.79 | 33.085 | 32.63 | 77527 |
| 1728081600 | 33.009999 | 0.25 | 0.76 | 32.759999 | 33.07 | 32.56 | 37198 |
| 1727995200 | 32.759999 | -0.28 | -0.85 | 32.78 | 32.89 | 32.35 | 28790 |
| 1727908800 | 33.04 | -0.57 | -1.70 | 33.479999 | 33.62 | 32.909999 | 18546 |
| 1727822400 | 33.61 | -0.36 | -1.06 | 33.79 | 33.92 | 32.847 | 50849 |
| 1727736000 | 33.97 | -0.03 | -0.09 | 33.78 | 33.99 | 33.5781 | 32905 |
| 1727476800 | 34 | 0.29 | 0.86 | 33.99 | 34.49 | 33.65 | 26448 |
| 1727390400 | 33.71 | 0.25 | 0.75 | 33.68 | 34 | 33.5801 | 50206 |
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
