Premium
Synthetic Fixed Income Securities Inc (GJH)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 2.32804232804 | 9.45 | 9.67 | 9.45 | 472 | 9.67 | SP |
| 4 | 0.19 | 2.00421940928 | 9.48 | 9.67 | 9.4 | 559 | 9.48404112 | SP |
| 12 | -0.135 | -1.37684854666 | 9.805 | 9.94 | 9.4 | 775 | 9.63088393 | SP |
| 26 | 0.48 | 5.22306855277 | 9.19 | 9.95 | 8.93 | 1705 | 9.52694063 | SP |
| 52 | 0.52 | 5.68306010929 | 9.15 | 9.95 | 8.4913 | 2011 | 9.37771716 | SP |
| 156 | -0.74 | -7.10854947166 | 10.41 | 10.69 | 7.17 | 1534 | 9.13456795 | SP |
| 260 | -0.46 | -4.54096742349 | 10.13 | 11.25 | 6.11 | 1407 | 9.48038163 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739230800 | 9.67 | 0 | 0.00 | 9.67 | 9.67 | 9.67 | 0 |
| 1738971600 | 9.67 | 0.22 | 2.33 | 9.615 | 9.67 | 9.5 | 2360 |
| 1738885200 | 9.45 | 0 | 0.00 | 9.45 | 9.45 | 9.45 | 0 |
| 1738798800 | 9.45 | 0 | 0.00 | 9.45 | 9.45 | 9.45 | 0 |
| 1738712400 | 9.45 | 0 | 0.00 | 9.45 | 9.45 | 9.45 | 0 |
| 1738626000 | 9.45 | 0 | 0.00 | 9.45 | 9.45 | 9.45 | 6 |
| 1738366800 | 9.45 | 0 | 0.00 | 9.45 | 9.45 | 9.45 | 1 |
| 1738280400 | 9.45 | 0 | 0.00 | 9.45 | 9.45 | 9.45 | 0 |
| 1738194000 | 9.45 | 0 | 0.00 | 9.45 | 9.45 | 9.45 | 0 |
| 1738107600 | 9.45 | 0 | 0.00 | 9.45 | 9.45 | 9.45 | 0 |
| 1738021200 | 9.45 | 0 | 0.00 | 9.45 | 9.45 | 9.45 | 0 |
| 1737762000 | 9.45 | 0 | 0.00 | 9.45 | 9.45 | 9.45 | 0 |
| 1737675600 | 9.45 | 0 | 0.00 | 9.45 | 9.45 | 9.45 | 0 |
| 1737589200 | 9.45 | 0.02 | 0.21 | 9.49 | 9.49 | 9.44 | 350 |
| 1737502800 | 9.43 | 0.03 | 0.32 | 9.4894 | 9.4894 | 9.43 | 6100 |
| 1737157200 | 9.4 | -0.08 | -0.84 | 9.45 | 9.45 | 9.4 | 1150 |
| 1737070800 | 9.48 | 0 | 0.00 | 9.48 | 9.48 | 9.48 | 0 |
| 1736984400 | 9.48 | 0 | 0.00 | 9.48 | 9.48 | 9.48 | 101 |
| 1736898000 | 9.48 | 0 | 0.00 | 9.48 | 9.48 | 9.48 | 1 |
| 1736811600 | 9.48 | -0.18 | -1.87 | 9.5143 | 9.5143 | 9.48 | 3322 |
| 1736552400 | 9.661 | 0 | 0.00 | 9.661 | 9.661 | 9.661 | 150 |
| 1736379600 | 9.661 | 0.13 | 1.37 | 9.661 | 9.661 | 9.661 | 200 |
| 1736293200 | 9.53 | -0.1 | -0.99 | 9.6 | 9.6 | 9.5 | 1872 |
| 1736206800 | 9.625 | 0 | 0.00 | 9.625 | 9.625 | 9.625 | 4 |
| 1735947600 | 9.625 | 0 | 0.00 | 9.625 | 9.625 | 9.625 | 100 |
| 1735861200 | 9.625 | 0 | 0.00 | 9.625 | 9.625 | 9.625 | 0 |
| 1735688400 | 9.625 | 0 | 0.00 | 9.5 | 9.625 | 9.5 | 33 |
| 1735602000 | 9.625 | 0 | 0.00 | 9.625 | 9.625 | 9.625 | 0 |
| 1735342800 | 9.625 | 0.07 | 0.79 | 9.55 | 9.625 | 9.55 | 887 |
| 1735256400 | 9.55 | -0.1 | -1.04 | 9.69 | 9.69 | 9.55 | 4167 |
| 1735077840 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1734997200 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1734738000 | 9.65 | -0.04 | -0.44 | 9.5355 | 9.65 | 9.5355 | 3906 |
| 1734651600 | 9.6922 | 0.07 | 0.75 | 9.6 | 9.6922 | 9.52 | 3600 |
| 1734565200 | 9.6199999 | -0.08 | -0.82 | 9.6199999 | 9.6199999 | 9.6199999 | 300 |
| 1734478800 | 9.7 | 0.08 | 0.88 | 9.547 | 9.7 | 9.53 | 3991 |
| 1734392400 | 9.615 | -0.15 | -1.49 | 9.78 | 9.78 | 9.615 | 1489 |
| 1734133200 | 9.76 | -0.18 | -1.81 | 9.86 | 9.86 | 9.76 | 752 |
| 1734046800 | 9.94 | 0.01 | 0.10 | 9.93 | 9.94 | 9.93 | 1121 |
| 1733960400 | 9.93 | 0.03 | 0.30 | 9.91 | 9.9399 | 9.9 | 2958 |
| 1733874000 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1733787600 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1733528400 | 9.9 | 0.01 | 0.14 | 9.89 | 9.9 | 9.88 | 681 |
| 1733442000 | 9.8863 | 0.04 | 0.37 | 9.8863 | 9.8863 | 9.86 | 123 |
| 1733355600 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 122 |
| 1733269200 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 10 |
| 1733182800 | 9.85 | 0 | 0.00 | 9.8867 | 9.8867 | 9.85 | 273 |
| 1732917840 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 1 |
| 1732750800 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1732664400 | 9.85 | 0.04 | 0.46 | 9.85 | 9.85 | 9.85 | 400 |
| 1732578000 | 9.805 | 0 | 0.00 | 9.805 | 9.805 | 9.805 | 0 |
| 1732318800 | 9.805 | 0 | 0.00 | 9.805 | 9.805 | 9.805 | 0 |
| 1732232400 | 9.805 | 0 | 0.00 | 9.805 | 9.805 | 9.805 | 0 |
| 1732146000 | 9.805 | 0 | 0.00 | 9.805 | 9.805 | 9.805 | 0 |
| 1732059600 | 9.805 | -0.08 | -0.76 | 9.805 | 9.805 | 9.805 | 943 |
| 1731973200 | 9.88 | -0.02 | -0.20 | 9.89 | 9.89 | 9.73 | 442 |
| 1731714000 | 9.8999 | 0 | 0.00 | 9.8999 | 9.8999 | 9.8999 | 0 |
| 1731627600 | 9.8999 | 0 | 0.00 | 9.8999 | 9.8999 | 9.8999 | 0 |
| 1731541200 | 9.8999 | 0.16 | 1.64 | 9.8999 | 9.8999 | 9.8999 | 475 |
| 1731454800 | 9.74 | 0 | 0.00 | 9.74 | 9.74 | 9.74 | 0 |
| 1731368400 | 9.74 | 0 | 0.00 | 9.74 | 9.74 | 9.74 | 0 |
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
