Premium
Global Partners LP (GLP-B)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0649 | -0.249615384615 | 26 | 26.1 | 25.85 | 5191 | 25.89622829 | CS |
| 4 | -0.4449 | -1.68650492798 | 26.38 | 26.62 | 25.85 | 5514 | 26.19315211 | CS |
| 12 | -0.1574 | -0.60323847849 | 26.0925 | 26.62 | 25.85 | 5311 | 26.1969092 | CS |
| 26 | 0.1351 | 0.523643410853 | 25.8 | 26.62 | 25.7001 | 5709 | 26.10748891 | CS |
| 52 | -0.0949 | -0.364579331541 | 26.03 | 26.62 | 25.4325 | 7395 | 26.11108274 | CS |
| 156 | -0.8149 | -3.04635514019 | 26.75 | 27.0911 | 24 | 8225 | 25.71195763 | CS |
| 260 | 0.6751 | 2.67260490895 | 25.26 | 27.9651 | 24 | 9313 | 25.96338898 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 25.9351 | 0.03 | 0.10 | 25.95 | 25.9732 | 25.93 | 4907 |
| 1739490000 | 25.91 | 0.01 | 0.04 | 26.1 | 26.1 | 25.91 | 4416 |
| 1739403600 | 25.8996 | -0.06 | -0.23 | 25.99 | 25.9901 | 25.8745 | 4335 |
| 1739317200 | 25.96 | 0.09 | 0.34 | 25.92 | 25.98 | 25.92 | 2885 |
| 1739230800 | 25.8729 | -0.01 | -0.03 | 25.9704 | 25.9704 | 25.85 | 3804 |
| 1738971600 | 25.88 | -0.1 | -0.38 | 26 | 26.005 | 25.85 | 10517 |
| 1738885200 | 25.98 | 0.03 | 0.12 | 25.995 | 26.0022 | 25.9641 | 3428 |
| 1738798800 | 25.95 | -0.01 | -0.04 | 25.97 | 25.9868 | 25.92 | 5098 |
| 1738712400 | 25.9605 | -0.07 | -0.27 | 25.9152 | 26.0039 | 25.91 | 5820 |
| 1738626000 | 26.0299 | -0.44 | -1.66 | 25.9 | 26.048 | 25.89 | 15382 |
| 1738366800 | 26.47 | -0.08 | -0.30 | 26.5502 | 26.5502 | 26.4649 | 7490 |
| 1738280400 | 26.55 | 0.04 | 0.13 | 26.59 | 26.6 | 26.48 | 9803 |
| 1738194000 | 26.515 | -0.05 | -0.18 | 26.5998 | 26.6 | 26.5045 | 7147 |
| 1738107600 | 26.5634 | 0 | 0.01 | 26.56 | 26.62 | 26.555 | 4465 |
| 1738021200 | 26.56 | 0.08 | 0.30 | 26.48 | 26.56 | 26.48 | 3303 |
| 1737762000 | 26.48 | 0.03 | 0.13 | 26.42 | 26.48 | 26.42 | 2542 |
| 1737675600 | 26.4468 | 0 | 0.00 | 26.4468 | 26.4468 | 26.4468 | 0 |
| 1737589200 | 26.4468 | 0.02 | 0.08 | 26.32 | 26.45 | 26.32 | 3139 |
| 1737502800 | 26.4247 | 0.01 | 0.05 | 26.39 | 26.4247 | 26.39 | 2983 |
| 1737157200 | 26.4115 | 0.02 | 0.09 | 26.38 | 26.44 | 26.38 | 2701 |
| 1737070800 | 26.3877 | 0.04 | 0.16 | 26.37 | 26.39 | 26.37 | 2697 |
| 1736984400 | 26.3467 | 0 | 0.02 | 26.33 | 26.35 | 26.33 | 3917 |
| 1736898000 | 26.3421 | -0.01 | -0.03 | 26.32 | 26.35 | 26.32 | 10112 |
| 1736811600 | 26.35 | 0.09 | 0.34 | 26.25 | 26.35 | 26.25 | 8686 |
| 1736552400 | 26.261 | -0.03 | -0.13 | 26.24 | 26.28 | 26.24 | 5896 |
| 1736379600 | 26.2951 | 0.03 | 0.11 | 26.2872 | 26.2951 | 26.21 | 9041 |
| 1736293200 | 26.265 | 0.02 | 0.09 | 26.29 | 26.29 | 26.26 | 5204 |
| 1736206800 | 26.2416 | 0.07 | 0.28 | 26.11 | 26.25 | 26.11 | 8438 |
| 1735947600 | 26.169 | 0.02 | 0.07 | 26.1301 | 26.19 | 26.1301 | 4693 |
| 1735861200 | 26.15 | 0.01 | 0.04 | 26.19 | 26.19 | 26.0986 | 5192 |
| 1735688400 | 26.14 | 0.06 | 0.23 | 26.14 | 26.19 | 26.08 | 7734 |
| 1735602000 | 26.0799 | -0.04 | -0.15 | 26.17 | 26.17 | 26.0718 | 4156 |
| 1735342800 | 26.12 | -0.02 | -0.08 | 26.175 | 26.175 | 26.0501 | 4175 |
| 1735256400 | 26.14 | -0 | -0.02 | 26.14 | 26.1828 | 26.12 | 3189 |
| 1735077840 | 26.1442 | 0.01 | 0.06 | 26.1 | 26.15 | 26.06 | 1343 |
| 1734997200 | 26.1295 | 0.04 | 0.15 | 26.2 | 26.2 | 26.05 | 2996 |
| 1734738000 | 26.0899 | -0.05 | -0.18 | 26.16 | 26.169 | 26.05 | 3929 |
| 1734651600 | 26.1357 | 0.02 | 0.06 | 26.1753 | 26.1753 | 26.05 | 2982 |
| 1734565200 | 26.12 | 0 | 0.00 | 26.1 | 26.17 | 26.1 | 3923 |
| 1734478800 | 26.12 | -0.06 | -0.23 | 26.1 | 26.18 | 26.1 | 3667 |
| 1734392400 | 26.18 | 0.03 | 0.11 | 26.11 | 26.23 | 26.1 | 6116 |
| 1734133200 | 26.15 | -0.02 | -0.08 | 26.1998 | 26.1998 | 26.15 | 793 |
| 1734046800 | 26.17 | 0.01 | 0.04 | 26.11 | 26.19 | 26.11 | 6104 |
| 1733960400 | 26.16 | -0.02 | -0.08 | 26.16 | 26.19 | 26.11 | 6363 |
| 1733874000 | 26.18 | 0.02 | 0.07 | 26.1799 | 26.2 | 26.1601 | 2593 |
| 1733787600 | 26.1606 | -0.02 | -0.07 | 26.2 | 26.29 | 26.16 | 8796 |
| 1733528400 | 26.1801 | 0.01 | 0.03 | 26.17 | 26.1813 | 26.1551 | 2778 |
| 1733442000 | 26.1734 | -0.03 | -0.10 | 26.24 | 26.24 | 26.1 | 8591 |
| 1733355600 | 26.2 | -0.12 | -0.46 | 26.3 | 26.3002 | 26.1907 | 9746 |
| 1733269200 | 26.32 | 0.24 | 0.92 | 26.11 | 26.39 | 26.11 | 11617 |
| 1733182800 | 26.08 | -0.02 | -0.08 | 26.13 | 26.13 | 26.05 | 4933 |
| 1732917840 | 26.1 | 0 | 0.00 | 26.1 | 26.1 | 26.0905 | 683 |
| 1732750800 | 26.1 | 0.03 | 0.12 | 26.1 | 26.1 | 26.03 | 846 |
| 1732664400 | 26.0682 | -0.03 | -0.12 | 26 | 26.0682 | 25.96 | 10728 |
| 1732578000 | 26.1005 | -0.01 | -0.04 | 26.02 | 26.13 | 26.02 | 3981 |
| 1732318800 | 26.1101 | 0 | 0.00 | 26.0925 | 26.12 | 26.0903 | 914 |
| 1732232400 | 26.11 | -0.01 | -0.04 | 26.13 | 26.13 | 26 | 5978 |
| 1732146000 | 26.12 | 0.07 | 0.27 | 26 | 26.13 | 26 | 2729 |
| 1732059600 | 26.05 | -0.05 | -0.21 | 26.22 | 26.22 | 26.0101 | 5862 |
| 1731973200 | 26.104 | -0.09 | -0.36 | 26.12 | 26.15 | 26.04 | 2484 |
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
