Premium
Synthetic Fixed Income Securities Inc (GJH)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -1.12130479103 | 9.81 | 9.85 | 9.7 | 1536 | 9.78042318 | SP |
| 4 | -0.18 | -1.82186234818 | 9.88 | 9.9 | 9.7 | 856 | 9.8248302 | SP |
| 12 | 0.51 | 5.54951033732 | 9.19 | 9.95 | 8.93 | 2856 | 9.49902331 | SP |
| 26 | 0.97 | 11.1111111111 | 8.73 | 9.95 | 8.4913 | 3049 | 9.45311185 | SP |
| 52 | 1.5299 | 18.7255969939 | 8.1701 | 9.95 | 8.17 | 2099 | 9.26189871 | SP |
| 156 | -1.17 | -10.7635694572 | 10.87 | 11.25 | 7.17 | 1526 | 9.17563873 | SP |
| 260 | -0.63 | -6.09874152953 | 10.33 | 11.25 | 6.11 | 1417 | 9.49318454 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730500800 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 7 |
| 1730414400 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1730328000 | 9.7 | -0.02 | -0.21 | 9.76 | 9.76 | 9.7 | 500 |
| 1730241600 | 9.72 | -0.13 | -1.32 | 9.81 | 9.81 | 9.72 | 1630 |
| 1730155200 | 9.85 | 0.05 | 0.50 | 9.85 | 9.85 | 9.85 | 500 |
| 1729896000 | 9.801 | -0.1 | -0.98 | 9.81 | 9.81 | 9.8 | 5050 |
| 1729809600 | 9.8983 | 0.05 | 0.49 | 9.85 | 9.8983 | 9.85 | 1900 |
| 1729723200 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1729636800 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1729550400 | 9.85 | 0 | 0.00 | 9.81 | 9.85 | 9.81 | 12 |
| 1729291200 | 9.85 | 0 | 0.00 | 9.85 | 9.875 | 9.85 | 2800 |
| 1729204800 | 9.8499 | 0 | 0.00 | 9.8499 | 9.8499 | 9.8499 | 0 |
| 1729118400 | 9.8499 | 0.05 | 0.51 | 9.85 | 9.85 | 9.8499 | 1448 |
| 1729032000 | 9.8 | 0.01 | 0.10 | 9.8 | 9.8 | 9.8 | 400 |
| 1728945600 | 9.7899999 | -0.11 | -1.11 | 9.7899999 | 9.7899999 | 9.7899999 | 500 |
| 1728686400 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 10 |
| 1728600000 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1728513600 | 9.9 | 0.05 | 0.51 | 9.9 | 9.9 | 9.9 | 1211 |
| 1728427200 | 9.85 | -0 | -0.01 | 9.85 | 9.9 | 9.85 | 329 |
| 1728340800 | 9.8508 | -0.03 | -0.30 | 9.85 | 9.858 | 9.85 | 834 |
| 1728081600 | 9.88 | 0 | 0.00 | 9.88 | 9.88 | 9.88 | 0 |
| 1727995200 | 9.88 | -0.02 | -0.20 | 9.89 | 9.9 | 9.88 | 1262 |
| 1727908800 | 9.9 | 0 | 0.00 | 9.88 | 9.9 | 9.88 | 518 |
| 1727822400 | 9.8999 | -0 | -0.00 | 9.8999 | 9.8999 | 9.8999 | 710 |
| 1727736000 | 9.9 | 0.09 | 0.92 | 9.74 | 9.9 | 9.74 | 2548 |
| 1727476800 | 9.81 | -0.14 | -1.41 | 9.71 | 9.92 | 9.7 | 2910 |
| 1727390400 | 9.95 | 0.1 | 1.02 | 9.9 | 9.95 | 9.875 | 2100 |
| 1727304000 | 9.85 | 0.15 | 1.55 | 9.85 | 9.85 | 9.85 | 2060 |
| 1727217600 | 9.7001 | 0 | 0.00 | 9.7001 | 9.7001 | 9.7001 | 0 |
| 1727131200 | 9.7001 | -0.1 | -1.02 | 9.71 | 9.72 | 9.7 | 3100 |
| 1726872000 | 9.8 | 0.02 | 0.20 | 9.8 | 9.8 | 9.8 | 200 |
| 1726785600 | 9.78 | 0.08 | 0.82 | 9.78 | 9.78 | 9.78 | 2754 |
| 1726699200 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1726612800 | 9.7 | 0.02 | 0.26 | 9.68 | 9.7 | 9.67 | 2442 |
| 1726526400 | 9.675 | -0.02 | -0.26 | 9.65 | 9.675 | 9.65 | 7500 |
| 1726267200 | 9.6999 | 0.05 | 0.49 | 9.6999 | 9.6999 | 9.6999 | 200 |
| 1726180800 | 9.6522 | -0.01 | -0.08 | 9.6522 | 9.6522 | 9.6522 | 864 |
| 1726094400 | 9.66 | 0.06 | 0.63 | 9.65 | 9.68 | 9.65 | 1477 |
| 1726008000 | 9.6 | 0.1 | 1.06 | 9.45 | 9.6 | 9.45 | 5701 |
| 1725921600 | 9.499 | 0.05 | 0.50 | 9.4 | 9.5 | 9.4 | 4295 |
| 1725662400 | 9.4517 | -0.01 | -0.09 | 9.49 | 9.49 | 9.4 | 2820 |
| 1725576000 | 9.46 | 0 | 0.00 | 9.46 | 9.46 | 9.46 | 20 |
| 1725489600 | 9.46 | 0.06 | 0.64 | 9.43 | 9.59 | 9.43 | 684 |
| 1725403200 | 9.4 | 0 | 0.00 | 9.44 | 9.44 | 9.4 | 16 |
| 1725057600 | 9.4 | 0.04 | 0.43 | 9.4084 | 9.4084 | 9.38 | 7233 |
| 1724971200 | 9.36 | 0.04 | 0.38 | 9.25 | 9.39 | 8.93 | 65571 |
| 1724884800 | 9.3242999 | 0.04 | 0.48 | 9.35 | 9.44 | 9.25 | 2357 |
| 1724798400 | 9.2800999 | -0.05 | -0.53 | 9.45 | 9.45 | 9.26 | 904 |
| 1724712000 | 9.33 | -0.02 | -0.21 | 9.25 | 9.33 | 9.25 | 2678 |
| 1724452800 | 9.35 | -0.15 | -1.58 | 9.28 | 9.36 | 9.28 | 1407 |
| 1724366400 | 9.5 | 0.1 | 1.06 | 9.44 | 9.5 | 9.44 | 4563 |
| 1724280000 | 9.4 | -0.01 | -0.12 | 9.4147 | 9.52 | 9.275 | 7946 |
| 1724193600 | 9.4111 | 0.01 | 0.12 | 9.4 | 9.6 | 9.38 | 6589 |
| 1724107200 | 9.4 | 0.1 | 1.08 | 9.4 | 9.4337 | 9.31 | 3798 |
| 1723848000 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1723761600 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1723675200 | 9.3 | 0.16 | 1.75 | 9.28 | 9.3 | 9.28 | 600 |
| 1723588800 | 9.14 | -0.05 | -0.54 | 9.17 | 9.17 | 9.14 | 3500 |
| 1723502400 | 9.19 | 0 | 0.00 | 9.19 | 9.19 | 9.19 | 72 |
| 1723243200 | 9.19 | 0 | 0.00 | 9.19 | 9.19 | 9.19 | 0 |
| 1723156800 | 9.19 | -0.02 | -0.22 | 9.13 | 9.2 | 9.13 | 1901 |
| 1723070400 | 9.21 | 0 | 0.00 | 9.21 | 9.21 | 9.21 | 0 |
| 1722984000 | 9.21 | 0 | 0.00 | 9.21 | 9.21 | 9.21 | 0 |
| 1722897600 | 9.21 | -0.29 | -3.05 | 9.4 | 9.5 | 9.18 | 17623 |
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
