Premium
Globe Life Inc (GL-D)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DB |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 16.34 | 0.12 | 0.74 | 16.28 | 16.37 | 16.28 | 8364 |
| 1739490000 | 16.219999 | 0.1 | 0.62 | 16.239999 | 16.3 | 16.152 | 18018 |
| 1739403600 | 16.12 | -0.13 | -0.80 | 16.07 | 16.12 | 15.9 | 7839 |
| 1739317200 | 16.25 | -0.07 | -0.43 | 16.329999 | 16.329999 | 16.11 | 3824 |
| 1739230800 | 16.32 | 0.07 | 0.43 | 16.36 | 16.36 | 16.239999 | 4908 |
| 1738971600 | 16.25 | -0.08 | -0.49 | 16.219999 | 16.309999 | 16.149999 | 7564 |
| 1738885200 | 16.329999 | -0.07 | -0.43 | 16.469999 | 16.5 | 16.262799 | 10174 |
| 1738798800 | 16.399999 | 0.24 | 1.49 | 16.239999 | 16.445 | 16.239999 | 13144 |
| 1738712400 | 16.16 | 0.01 | 0.06 | 16.07 | 16.1999 | 16.07 | 6777 |
| 1738626000 | 16.149999 | 0.11 | 0.69 | 15.99 | 16.21 | 15.98 | 26061 |
| 1738366800 | 16.04 | -0.2 | -1.23 | 16.27 | 16.3611 | 15.94 | 50210 |
| 1738280400 | 16.239999 | -0.1 | -0.61 | 16.399999 | 16.46 | 16.149999 | 34520 |
| 1738194000 | 16.34 | -0.09 | -0.55 | 16.48 | 16.51 | 16.18 | 8651 |
| 1738107600 | 16.43 | -0.12 | -0.73 | 16.51 | 16.69 | 16.35 | 16028 |
| 1738021200 | 16.55 | 0.28 | 1.72 | 16.23 | 16.579999 | 16.23 | 31166 |
| 1737762000 | 16.27 | 0.19 | 1.18 | 16 | 16.329999 | 15.97 | 147911 |
| 1737675600 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 0 |
| 1737589200 | 16.079999 | -0.3 | -1.83 | 16.36 | 16.42 | 16 | 23779 |
| 1737502800 | 16.379999 | 0.31 | 1.93 | 16.149999 | 16.379999 | 16.12 | 7202 |
| 1737157200 | 16.07 | -0.06 | -0.37 | 16.19 | 16.203299 | 15.94 | 10395 |
| 1737070800 | 16.129999 | -0.04 | -0.25 | 16.03 | 16.37 | 15.92 | 24511 |
| 1736984400 | 16.17 | 0.42 | 2.67 | 16.01 | 16.17 | 15.99 | 16866 |
| 1736898000 | 15.75 | 0.16 | 1.03 | 15.68 | 15.75 | 15.59 | 12181 |
| 1736811600 | 15.59 | -0.06 | -0.38 | 15.61 | 15.75 | 15.359 | 20513 |
| 1736552400 | 15.65 | -0.46 | -2.86 | 15.68 | 15.99 | 15.6 | 22228 |
| 1736379600 | 16.11 | 0.08 | 0.50 | 16.03 | 16.17 | 15.84 | 27563 |
| 1736293200 | 16.03 | -0.4 | -2.43 | 16.43 | 16.43 | 15.75 | 15253 |
| 1736206800 | 16.43 | -0.05 | -0.30 | 16.03 | 16.469999 | 16.03 | 6898 |
| 1735947600 | 16.48 | 0.42 | 2.62 | 16.12 | 16.5899 | 16.12 | 12727 |
| 1735861200 | 16.059999 | 0.32 | 2.03 | 15.91 | 16.25 | 15.91 | 16050 |
| 1735688400 | 15.74 | -0.24 | -1.50 | 16.079999 | 16.2983 | 15.67 | 129779 |
| 1735602000 | 15.98 | -0.12 | -0.75 | 16.05 | 16.21305 | 15.955 | 33954 |
| 1735342800 | 16.1 | -0.25 | -1.53 | 16.3567 | 16.39 | 15.81 | 18599 |
| 1735256400 | 16.35 | -0.07 | -0.43 | 16.42 | 16.43 | 16.309999 | 15715 |
| 1735077840 | 16.42 | -0.01 | -0.06 | 16.46 | 16.46 | 16.07 | 8439 |
| 1734997200 | 16.43 | -0.05 | -0.30 | 16.579999 | 16.579999 | 16.175 | 8001 |
| 1734738000 | 16.48 | -0.1 | -0.60 | 16.364999 | 16.6 | 16.364999 | 10811 |
| 1734651600 | 16.579999 | 0.28 | 1.72 | 16.309999 | 16.6399 | 15.7931 | 22736 |
| 1734565200 | 16.3 | -0.38 | -2.28 | 16.66 | 16.75 | 16.3 | 18054 |
| 1734478800 | 16.68 | 0.38 | 2.33 | 16.64 | 16.726 | 16.3 | 14980 |
| 1734392400 | 16.3 | -0.11 | -0.67 | 16.83 | 16.83 | 16.184999 | 26938 |
| 1734133200 | 16.41 | -0.19 | -1.14 | 16.69 | 16.69 | 16.3 | 24474 |
| 1734046800 | 16.6 | -0.2 | -1.19 | 16.8788 | 17.0699 | 16.6 | 21758 |
| 1733960400 | 16.8 | -0.13 | -0.77 | 16.87 | 17.0199 | 16.8 | 8042 |
| 1733874000 | 16.93 | 0.08 | 0.47 | 16.81 | 16.98 | 16.81 | 3496 |
| 1733787600 | 16.85 | -0.06 | -0.35 | 17.01 | 17.0384 | 16.73 | 13903 |
| 1733528400 | 16.91 | -0.02 | -0.14 | 17.406 | 17.406 | 16.9 | 8476 |
| 1733442000 | 16.9343 | 0.02 | 0.14 | 17 | 17.36 | 16.91 | 8671 |
| 1733355600 | 16.91 | -0.19 | -1.11 | 17.11 | 17.11 | 16.8501 | 15065 |
| 1733269200 | 17.1 | -0.09 | -0.52 | 17.2 | 17.2 | 17.01 | 8266 |
| 1733182800 | 17.19 | -0.13 | -0.75 | 17.25 | 17.255 | 17.12 | 4092 |
| 1732917840 | 17.32 | 0.02 | 0.12 | 17.14 | 17.3899 | 17.1368 | 48154 |
| 1732750800 | 17.3 | 0.16 | 0.93 | 17.34 | 17.34 | 17.2 | 5251 |
| 1732664400 | 17.14 | -0.32 | -1.83 | 17.46 | 17.512 | 17.0241 | 7013 |
| 1732578000 | 17.46 | 0.21 | 1.22 | 17.52 | 17.59 | 17.33 | 7025 |
| 1732318800 | 17.25 | 0.21 | 1.23 | 17.12 | 17.25 | 16.925 | 14651 |
| 1732232400 | 17.04 | 0.31 | 1.82 | 16.87 | 17.14 | 16.87 | 18267 |
| 1732146000 | 16.7346 | -0.16 | -0.92 | 16.89 | 16.89 | 16.68 | 7480 |
| 1732059600 | 16.89 | 0.03 | 0.18 | 16.92 | 16.99 | 16.69 | 417677 |
| 1731973200 | 16.86 | -0.05 | -0.30 | 17.1 | 17.11 | 16.76 | 10275 |
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
