Premium
Synthetic Fixed Income Securities Inc (GJT)
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 | -0.04 | -0.174520069808 | 22.92 | 22.92 | 22.52 | 53 | 22.70042654 | SP |
| 4 | 0.0155 | 0.0677906798749 | 22.8645 | 22.92 | 22.52 | 301 | 22.78420706 | SP |
| 12 | -0.11 | -0.478468899522 | 22.99 | 23.16 | 22.52 | 402 | 22.81017314 | SP |
| 26 | 0.27 | 1.19416187528 | 22.61 | 23.16 | 22.13 | 424 | 22.64169673 | SP |
| 52 | 0.89 | 4.04729422465 | 21.99 | 23.16 | 21.8 | 865 | 22.25721466 | SP |
| 156 | 2.28 | 11.067961165 | 20.6 | 23.16 | 19.15 | 1181 | 21.47266671 | SP |
| 260 | 1.58 | 7.41784037559 | 21.3 | 23.16 | 17.54 | 1150 | 20.9808951 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733355600 | 22.88 | 0.17 | 0.75 | 22.88 | 22.88 | 22.88 | 101 |
| 1733269200 | 22.71 | 0.19 | 0.84 | 22.71 | 22.71 | 22.71 | 209 |
| 1733182800 | 22.52 | -0.4 | -1.75 | 22.52 | 22.52 | 22.52 | 101 |
| 1732917840 | 22.92 | 0 | 0.00 | 22.92 | 22.92 | 22.92 | 0 |
| 1732750800 | 22.92 | 0.1 | 0.43 | 22.92 | 22.92 | 22.92 | 100 |
| 1732664400 | 22.8228 | 0.04 | 0.18 | 22.715 | 22.8228 | 22.715 | 1238 |
| 1732578000 | 22.7818 | -0.09 | -0.41 | 22.81 | 22.81 | 22.7818 | 398 |
| 1732318800 | 22.875 | 0 | 0.00 | 22.875 | 22.875 | 22.875 | 2 |
| 1732232400 | 22.875 | 0 | 0.00 | 22.875 | 22.875 | 22.875 | 0 |
| 1732146000 | 22.875 | 0.04 | 0.18 | 22.74 | 22.875 | 22.7001 | 1000 |
| 1732059600 | 22.8347 | 0 | 0.00 | 22.8347 | 22.8347 | 22.8347 | 0 |
| 1731973200 | 22.8347 | 0.08 | 0.37 | 22.91 | 22.91 | 22.815 | 300 |
| 1731714000 | 22.75 | 0.05 | 0.22 | 22.75 | 22.75 | 22.75 | 1000 |
| 1731627600 | 22.7 | -0.16 | -0.72 | 22.74 | 22.74 | 22.69 | 1510 |
| 1731541200 | 22.8645 | 0 | 0.00 | 22.8645 | 22.8645 | 22.8645 | 0 |
| 1731454800 | 22.8645 | 0 | 0.00 | 22.81 | 22.8645 | 22.81 | 51 |
| 1731368400 | 22.8645 | 0 | 0.00 | 22.8645 | 22.8645 | 22.8645 | 0 |
| 1731109200 | 22.8645 | 0 | 0.00 | 22.8645 | 22.8645 | 22.8645 | 0 |
| 1731022800 | 22.8645 | 0 | 0.00 | 22.8645 | 22.8645 | 22.8645 | 0 |
| 1730936400 | 22.8645 | 0 | 0.00 | 22.8645 | 22.8645 | 22.8645 | 10 |
| 1730850000 | 22.8645 | -0.03 | -0.13 | 23.01 | 23.01 | 22.8645 | 1101 |
| 1730763600 | 22.895 | -0.16 | -0.67 | 22.895 | 22.895 | 22.895 | 200 |
| 1730500800 | 23.05 | 0.25 | 1.10 | 23.05 | 23.05 | 23.05 | 101 |
| 1730414400 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 16 |
| 1730328000 | 22.8 | 0 | 0.00 | 22.81 | 22.81 | 22.8 | 89 |
| 1730241600 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1730155200 | 22.8 | 0 | 0.00 | 22.95 | 22.95 | 22.8 | 110 |
| 1729896000 | 22.8 | 0.04 | 0.18 | 22.76 | 22.8 | 22.76 | 1790 |
| 1729809600 | 22.76 | 0 | 0.00 | 22.76 | 22.76 | 22.76 | 0 |
| 1729723200 | 22.76 | -0.27 | -1.17 | 22.85 | 22.85 | 22.76 | 1772 |
| 1729636800 | 23.03 | 0 | 0.00 | 23.03 | 23.03 | 23.03 | 110 |
| 1729550400 | 23.03 | 0 | 0.00 | 23.03 | 23.03 | 23.03 | 0 |
| 1729291200 | 23.03 | 0.22 | 0.96 | 23.03 | 23.03 | 23.03 | 336 |
| 1729204800 | 22.81 | -0.07 | -0.31 | 22.81 | 22.811 | 22.81 | 1055 |
| 1729118400 | 22.8803 | 0 | 0.00 | 22.8803 | 22.8803 | 22.8803 | 0 |
| 1729032000 | 22.8803 | -0.06 | -0.28 | 22.77 | 22.8803 | 22.77 | 501 |
| 1728945600 | 22.9437 | 0 | 0.00 | 22.9437 | 22.9437 | 22.9437 | 0 |
| 1728686400 | 22.9437 | 0 | 0.00 | 22.9437 | 22.9437 | 22.9437 | 0 |
| 1728600000 | 22.9437 | 0 | 0.00 | 22.9437 | 22.9437 | 22.9437 | 0 |
| 1728513600 | 22.9437 | 0 | 0.00 | 22.9437 | 22.9437 | 22.9437 | 60 |
| 1728427200 | 22.9437 | 0 | 0.00 | 22.9437 | 22.9437 | 22.9437 | 0 |
| 1728340800 | 22.9437 | 0 | 0.00 | 22.9437 | 22.9437 | 22.9437 | 0 |
| 1728081600 | 22.9437 | 0.2 | 0.90 | 22.9437 | 22.9437 | 22.9437 | 400 |
| 1727995200 | 22.74 | 0 | 0.00 | 22.74 | 22.741 | 22.74 | 1203 |
| 1727908800 | 22.74 | -0.02 | -0.09 | 22.7444 | 22.78 | 22.74 | 3015 |
| 1727822400 | 22.76 | 0.04 | 0.18 | 22.79 | 22.79 | 22.7405 | 1900 |
| 1727736000 | 22.72 | -0.33 | -1.43 | 23.07 | 23.07 | 22.66 | 500 |
| 1727476800 | 23.05 | -0.1 | -0.43 | 23.05 | 23.05 | 23.05 | 100 |
| 1727390400 | 23.15 | 0 | 0.00 | 23.15 | 23.15 | 23.15 | 0 |
| 1727304000 | 23.15 | 0 | 0.00 | 23.15 | 23.15 | 23.15 | 0 |
| 1727217600 | 23.15 | 0 | 0.00 | 23.15 | 23.15 | 23.15 | 0 |
| 1727131200 | 23.15 | 0.38 | 1.69 | 23.15 | 23.16 | 23.15 | 1104 |
| 1726872000 | 22.7662 | 0 | 0.00 | 22.7662 | 22.7662 | 22.7662 | 0 |
| 1726785600 | 22.7662 | -0.02 | -0.10 | 22.7501 | 22.7662 | 22.7501 | 609 |
| 1726699200 | 22.79 | 0 | 0.00 | 22.79 | 22.79 | 22.79 | 0 |
| 1726612800 | 22.79 | -0.36 | -1.56 | 23.15 | 23.15 | 22.79 | 1946 |
| 1726526400 | 23.15 | 0.16 | 0.70 | 23.15 | 23.15 | 23.15 | 201 |
| 1726267200 | 22.99 | 0 | 0.00 | 22.99 | 22.99 | 22.99 | 0 |
| 1726180800 | 22.99 | 0 | 0.00 | 22.99 | 22.99 | 22.99 | 0 |
| 1726094400 | 22.99 | 0 | 0.00 | 22.99 | 22.99 | 22.99 | 15 |
| 1726008000 | 22.99 | 0 | 0.00 | 22.99 | 22.99 | 22.99 | 0 |
| 1725921600 | 22.99 | 0 | 0.00 | 22.99 | 22.99 | 22.99 | 1 |
| 1725662400 | 22.99 | 0 | 0.00 | 22.99 | 22.99 | 22.99 | 0 |
| 1725576000 | 22.99 | 0 | 0.00 | 22.99 | 22.99 | 22.99 | 1 |
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
