Premium
Synthetic Fixed Income Securities Inc (GJS)
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 | 0.19 | 0.814751286449 | 23.32 | 23.54 | 22.97 | 4447 | 23.31692526 | SP |
| 4 | 0.02 | 0.0851426138783 | 23.49 | 23.62 | 22.97 | 2996 | 23.45313804 | SP |
| 12 | 0.18 | 0.771538791256 | 23.33 | 23.95 | 22.88 | 1634 | 23.46047813 | SP |
| 26 | 0.182 | 0.780178326475 | 23.328 | 24.68 | 22.83 | 2015 | 23.6259964 | SP |
| 52 | 0.76 | 3.34065934066 | 22.75 | 24.68 | 22.425 | 1522 | 23.40186653 | SP |
| 156 | 1.8 | 8.29111008752 | 21.71 | 24.68 | 21.6 | 1217 | 22.83613784 | SP |
| 260 | 2.51 | 11.9523809524 | 21 | 24.68 | 20.13 | 1330 | 22.15574956 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217600 | 23.51 | 0.14 | 0.60 | 23.37 | 23.54 | 23.37 | 7146 |
| 1781131200 | 23.37 | -0.03 | -0.13 | 23.37 | 23.37 | 23.37 | 57 |
| 1781044800 | 23.4 | 0.18 | 0.78 | 23.4 | 23.4 | 23.4 | 398 |
| 1780958400 | 23.22 | -0.1 | -0.43 | 23.22 | 23.41 | 22.97 | 14608 |
| 1780699200 | 23.32 | 0 | 0.00 | 23.32 | 23.32 | 23.32 | 27 |
| 1780612800 | 23.32 | 0 | 0.00 | 23.32 | 23.32 | 23.32 | 5 |
| 1780526400 | 23.32 | 0 | 0.00 | 23.32 | 23.32 | 23.32 | 15 |
| 1780440000 | 23.32 | 0.09 | 0.39 | 23.302 | 23.32 | 23.302 | 614 |
| 1780353600 | 23.23 | -0.17 | -0.73 | 23.2 | 23.23 | 23.2 | 1004 |
| 1780094400 | 23.4 | 0.01 | 0.04 | 23.62 | 23.62 | 23.4 | 1926 |
| 1780008000 | 23.39 | 0 | 0.00 | 23.39 | 23.39 | 23.39 | 23 |
| 1779921600 | 23.39 | -0.01 | -0.04 | 23.39 | 23.39 | 23.39 | 9 |
| 1779835200 | 23.4 | -0.05 | -0.20 | 23.62 | 23.62 | 23.38 | 5115 |
| 1779489600 | 23.4478 | 0 | 0.00 | 23.45 | 23.45 | 23.4478 | 15 |
| 1779403200 | 23.4478 | -0.17 | -0.73 | 23.62 | 23.62 | 23.4478 | 1607 |
| 1779316800 | 23.62 | 0 | 0.00 | 23.62 | 23.62 | 23.62 | 3 |
| 1779230400 | 23.62 | 0.2 | 0.85 | 23.2 | 23.62 | 23.1999 | 22644 |
| 1779144000 | 23.42 | 0 | 0.00 | 23.42 | 23.42 | 23.42 | 4 |
| 1778884800 | 23.42 | -0.17 | -0.72 | 23.49 | 23.49 | 23.37 | 1711 |
| 1778798400 | 23.59 | 0.05 | 0.21 | 23.15 | 23.6 | 23.15 | 3060 |
| 1778712000 | 23.54 | 0 | 0.00 | 23.54 | 23.54 | 23.54 | 3 |
| 1778625600 | 23.54 | 0 | 0.00 | 23.54 | 23.54 | 23.54 | 5 |
| 1778539200 | 23.54 | 0 | 0.00 | 23.6 | 23.6 | 23.54 | 33 |
| 1778280000 | 23.54 | 0.36 | 1.55 | 23.5 | 23.55 | 23.5 | 842 |
| 1778193600 | 23.18 | -0.44 | -1.86 | 23.16 | 23.23 | 23.16 | 821 |
| 1778107200 | 23.62 | 0 | 0.00 | 23.61 | 23.62 | 23.61 | 31 |
| 1778020800 | 23.62 | 0 | 0.00 | 23.62 | 23.62 | 23.62 | 9 |
| 1777934400 | 23.62 | 0.28 | 1.20 | 23.19 | 23.62 | 23.19 | 2383 |
| 1777675200 | 23.34 | -0.01 | -0.04 | 23.35 | 23.35 | 22.88 | 9995 |
| 1777588800 | 23.35 | -0.15 | -0.64 | 23.35 | 23.35 | 23.35 | 652 |
| 1777502400 | 23.5 | -0.04 | -0.15 | 23.48 | 23.5 | 23.45 | 4042 |
| 1777416000 | 23.535 | -0.01 | -0.05 | 23.535 | 23.535 | 23.47 | 258 |
| 1777329600 | 23.5471 | 0.01 | 0.05 | 23.41 | 23.5521 | 23.41 | 399 |
| 1777070400 | 23.535 | -0.06 | -0.24 | 23.59 | 23.59 | 23.22 | 5531 |
| 1776984000 | 23.5911 | 0 | 0.00 | 23.5911 | 23.5911 | 23.5911 | 0 |
| 1776897600 | 23.5911 | -0.31 | -1.29 | 23.27 | 23.5911 | 23.23 | 1100 |
| 1776811200 | 23.9 | 0.65 | 2.80 | 23.8832 | 23.9 | 23.76 | 226 |
| 1776724800 | 23.25 | 0.03 | 0.13 | 23.27 | 23.27 | 23.25 | 1700 |
| 1776465600 | 23.22 | 0 | 0.00 | 23.22 | 23.22 | 23.22 | 55 |
| 1776379200 | 23.22 | -0.37 | -1.57 | 23.22 | 23.22 | 23.22 | 230 |
| 1776292800 | 23.59 | 0.32 | 1.38 | 23.74 | 23.74 | 23.52 | 355 |
| 1776206400 | 23.27 | -0.63 | -2.64 | 23.27 | 23.27 | 23.27 | 101 |
| 1776120000 | 23.9 | 0 | 0.00 | 23.9 | 23.9 | 23.9 | 0 |
| 1775860800 | 23.9 | 0 | 0.00 | 23.9 | 23.9 | 23.9 | 4 |
| 1775774400 | 23.9 | 0 | 0.00 | 23.9 | 23.9 | 23.9 | 0 |
| 1775688000 | 23.9 | 0 | 0.00 | 23.57 | 23.9 | 23.57 | 1 |
| 1775601600 | 23.9 | 0 | 0.00 | 23.9 | 23.9 | 23.9 | 92 |
| 1775515200 | 23.9 | 0 | 0.00 | 23.9 | 23.9 | 23.9 | 6 |
| 1775169600 | 23.9 | 0 | 0.00 | 23.9 | 23.9 | 23.9 | 103 |
| 1775083200 | 23.9 | 0.47 | 2.01 | 23.9 | 23.9 | 23.9 | 200 |
| 1774996800 | 23.43 | -0.17 | -0.72 | 23.22 | 23.43 | 23.22 | 400 |
| 1774910400 | 23.6 | 0.01 | 0.04 | 23.6 | 23.89 | 23.6 | 827 |
| 1774651200 | 23.59 | 0.02 | 0.08 | 23.6 | 23.6 | 23.57 | 1634 |
| 1774564800 | 23.57 | -0.03 | -0.13 | 23.5 | 23.57 | 23.4 | 1419 |
| 1774478400 | 23.6 | 0.23 | 0.98 | 23.26 | 23.95 | 23.26 | 315 |
| 1774392000 | 23.37 | 0 | 0.00 | 23.37 | 23.37 | 23.37 | 0 |
| 1774305600 | 23.37 | 0 | 0.00 | 23.37 | 23.37 | 23.37 | 0 |
| 1774046400 | 23.37 | 0.02 | 0.09 | 23.33 | 23.37 | 23.32 | 1000 |
| 1773960000 | 23.35 | -0.34 | -1.45 | 23.94 | 23.94 | 23.34 | 1168 |
| 1773873600 | 23.6924 | 0.07 | 0.31 | 23.87 | 23.94 | 23.6924 | 1251 |
| 1773787200 | 23.62 | 0 | 0.00 | 23.17 | 23.62 | 23.17 | 70 |
| 1773700800 | 23.62 | -0.06 | -0.25 | 24.01 | 24.01 | 23.585 | 717 |
| 1773441600 | 23.68 | 0.21 | 0.89 | 23.65 | 23.7 | 23.65 | 3081 |
| 1773355200 | 23.47 | -0.23 | -0.97 | 24.01 | 24.01 | 23.3 | 2232 |
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.
