Premium
Synthetic Fixed Income Securities Inc (GJP)
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 | 1.2 | 5.07399577167 | 23.65 | 25.04 | 23.65 | 98 | 24.7675 | SP |
| 4 | -0.1 | -0.400801603206 | 24.95 | 26.4 | 23.65 | 288 | 25.03653469 | SP |
| 12 | 0.1 | 0.40404040404 | 24.75 | 26.4 | 23.65 | 550 | 24.94243024 | SP |
| 26 | -0.12 | -0.48057669203 | 24.97 | 26.4 | 23.15 | 564 | 24.9121685 | SP |
| 52 | 0.59 | 2.43198680956 | 24.26 | 27.9 | 22.06 | 547 | 25.04365865 | SP |
| 156 | 0.8 | 3.3264033264 | 24.05 | 29.5 | 21.2 | 467 | 24.46253021 | SP |
| 260 | 1.05 | 4.41176470588 | 23.8 | 29.5 | 21 | 481 | 24.23676231 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 24.85 | 0.11 | 0.44 | 24.08 | 24.85 | 24.08 | 802 |
| 1738280400 | 24.74 | -0.11 | -0.44 | 24.74 | 24.74 | 24.74 | 366 |
| 1738194000 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.85 | 0 |
| 1738107600 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.4 | 84 |
| 1738021200 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.85 | 0 |
| 1737762000 | 24.85 | 0 | 0.00 | 23.65 | 25.04 | 23.65 | 38 |
| 1737675600 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.85 | 0 |
| 1737589200 | 24.85 | 0 | 0.00 | 24.07 | 25 | 24.07 | 20 |
| 1737502800 | 24.85 | -0.5 | -1.97 | 25.45 | 25.45 | 24.82 | 1547 |
| 1737157200 | 25.35 | 0 | 0.00 | 25.35 | 25.35 | 25.35 | 3 |
| 1737070800 | 25.35 | 0.1 | 0.40 | 25.35 | 25.35 | 25.35 | 150 |
| 1736984400 | 25.25 | 0 | 0.00 | 26.39 | 26.39 | 25.25 | 3 |
| 1736898000 | 25.25 | 0.81 | 3.31 | 24.915 | 26.4 | 24.915 | 2386 |
| 1736811600 | 24.44 | -0.51 | -2.04 | 24.44 | 24.44 | 24.44 | 212 |
| 1736552400 | 24.95 | 0 | 0.00 | 24.95 | 24.95 | 24.95 | 0 |
| 1736379600 | 24.95 | 0 | 0.00 | 24.95 | 24.95 | 24.95 | 50 |
| 1736293200 | 24.95 | 0 | 0.00 | 24.95 | 24.95 | 24.95 | 0 |
| 1736206800 | 24.95 | 0 | 0.00 | 24.95 | 24.95 | 24.95 | 41 |
| 1735947600 | 24.95 | 0 | 0.00 | 24.95 | 24.95 | 24.95 | 0 |
| 1735861200 | 24.95 | 0 | 0.00 | 24.95 | 24.95 | 24.95 | 0 |
| 1735688400 | 24.95 | 0 | 0.00 | 24.95 | 24.95 | 24.95 | 39 |
| 1735602000 | 24.95 | 0 | 0.00 | 24.95 | 24.95 | 24.95 | 0 |
| 1735342800 | 24.95 | 0 | 0.00 | 24.95 | 24.95 | 24.95 | 0 |
| 1735256400 | 24.95 | 0 | 0.00 | 24.95 | 24.95 | 24.95 | 0 |
| 1735077840 | 24.95 | 0 | 0.00 | 24.95 | 24.95 | 24.95 | 1 |
| 1734997200 | 24.95 | 0.15 | 0.60 | 25 | 25 | 24.95 | 925 |
| 1734738000 | 24.8 | -0.2 | -0.80 | 24.8 | 24.8 | 24.8 | 1067 |
| 1734651600 | 25 | -0.04 | -0.16 | 24.45 | 25 | 24.45 | 739 |
| 1734565200 | 25.04 | 0.04 | 0.16 | 25 | 25.04 | 25 | 801 |
| 1734478800 | 25 | 0 | 0.00 | 25.11 | 25.11 | 25 | 83 |
| 1734392400 | 25 | 0 | 0.00 | 25.04 | 25.04 | 25 | 169 |
| 1734133200 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1734046800 | 25 | 0.1 | 0.40 | 25 | 25.11 | 25 | 812 |
| 1733960400 | 24.9 | 0 | 0.00 | 24.9 | 24.9 | 24.9 | 0 |
| 1733874000 | 24.9 | 0.05 | 0.20 | 25.04 | 25.04 | 24.9 | 1865 |
| 1733787600 | 24.85 | 0 | 0.00 | 25 | 25 | 24.85 | 75 |
| 1733528400 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.85 | 0 |
| 1733442000 | 24.85 | -0.13 | -0.52 | 24.85 | 24.85 | 24.85 | 2000 |
| 1733355600 | 24.98 | 0 | 0.00 | 24.98 | 24.98 | 24.98 | 0 |
| 1733269200 | 24.98 | 0 | 0.00 | 24.98 | 24.98 | 24.98 | 75 |
| 1733182800 | 24.98 | -0.01 | -0.04 | 24.99 | 25.06 | 24.98 | 5883 |
| 1732917840 | 24.99 | 0 | 0.00 | 24.99 | 24.99 | 24.99 | 0 |
| 1732750800 | 24.99 | -0.1 | -0.40 | 24.99 | 24.99 | 24.99 | 100 |
| 1732664400 | 25.09 | 0.38 | 1.54 | 25 | 25.09 | 25 | 300 |
| 1732578000 | 24.7085 | -0.14 | -0.55 | 24.7085 | 24.7085 | 24.7085 | 241 |
| 1732318800 | 24.8459 | 0 | 0.00 | 24.8459 | 24.8459 | 24.8459 | 0 |
| 1732232400 | 24.8459 | -0.15 | -0.62 | 24.81 | 24.8459 | 24.6275 | 990 |
| 1732146000 | 24.9999 | 0.01 | 0.04 | 24.9999 | 24.9999 | 24.9999 | 200 |
| 1732059600 | 24.99 | 0 | 0.00 | 24.99 | 24.99 | 24.99 | 1 |
| 1731973200 | 24.99 | 0 | 0.00 | 24.99 | 24.99 | 24.99 | 0 |
| 1731714000 | 24.99 | 0.19 | 0.77 | 24.99 | 25.28 | 24.81 | 4413 |
| 1731627600 | 24.8 | 0 | 0.00 | 24.8 | 24.8 | 24.8 | 0 |
| 1731541200 | 24.8 | 0.05 | 0.20 | 24.8 | 24.8 | 24.8 | 4001 |
| 1731454800 | 24.75 | 0 | 0.00 | 24.75 | 24.75 | 24.75 | 0 |
| 1731368400 | 24.75 | 0 | 0.00 | 24.75 | 24.75 | 24.75 | 0 |
| 1731109200 | 24.75 | 0 | 0.00 | 24.75 | 24.75 | 24.75 | 0 |
| 1731022800 | 24.75 | 0 | 0.00 | 24.75 | 24.75 | 24.75 | 4 |
| 1730936400 | 24.75 | 0 | 0.00 | 24.75 | 24.75 | 24.75 | 0 |
| 1730850000 | 24.75 | 0 | 0.00 | 24.75 | 24.75 | 24.75 | 0 |
| 1730763600 | 24.75 | 0 | 0.00 | 24.75 | 24.75 | 24.75 | 99 |
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
