Premium
Global Partners LP (GLP)
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 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 48.33 | 0.3 | 0.62 | 48.07 | 48.685 | 47.88 | 45600 |
| 1783636800 | 48.03 | -1.46 | -2.95 | 49.01 | 49.5 | 48.0182 | 40769 |
| 1783550400 | 49.49 | 1.02 | 2.10 | 48.88 | 49.5 | 48.2201 | 150295 |
| 1783464000 | 48.47 | 1.35 | 2.87 | 47.67 | 48.96 | 47.23 | 127154 |
| 1783377600 | 47.12 | -0.35 | -0.74 | 46.3 | 48.06 | 46.3 | 93184 |
| 1783032000 | 47.47 | 0.06 | 0.13 | 47.45 | 48.32 | 46.79 | 186241 |
| 1782945600 | 47.41 | 0.82 | 1.76 | 46.55 | 47.45 | 46.55 | 93457 |
| 1782859200 | 46.59 | -0.43 | -0.91 | 47.25 | 47.58 | 46.48 | 149080 |
| 1782772800 | 47.02 | 0.52 | 1.12 | 46.2 | 47.49 | 46.2 | 132382 |
| 1782513600 | 46.5 | 0.32 | 0.69 | 46.16 | 47.06 | 45.91 | 202201 |
| 1782427200 | 46.18 | 2.1 | 4.76 | 43.86 | 46.63 | 43.86 | 334913 |
| 1782340800 | 44.08 | -2 | -4.34 | 46 | 46.5 | 43.82 | 221448 |
| 1782254400 | 46.08 | 2.99 | 6.94 | 43.44 | 46.52 | 43.44 | 215646 |
| 1782168000 | 43.09 | 0.51 | 1.20 | 42.44 | 44.2504 | 41.81 | 99393 |
| 1781822400 | 42.58 | -0.82 | -1.89 | 43.32 | 43.64 | 41.925 | 538974 |
| 1781736000 | 43.4 | 0.21 | 0.49 | 43.2 | 44.07 | 42.1 | 218058 |
| 1781649600 | 43.19 | -2.42 | -5.31 | 45.75 | 46.19 | 43.08 | 159206 |
| 1781563200 | 45.61 | -1.52 | -3.23 | 47.25 | 47.39 | 45.61 | 141767 |
| 1781304000 | 47.13 | -2.51 | -5.06 | 47.92 | 49.4949 | 45.57 | 221258 |
| 1781217600 | 49.64 | 0.71 | 1.45 | 49.59 | 50.425 | 49 | 87632 |
| 1781131200 | 48.93 | 0.71 | 1.47 | 48.76 | 50.58 | 48.76 | 82399 |
| 1781044800 | 48.22 | -0.62 | -1.27 | 48.2 | 49.92 | 48.11 | 62364 |
| 1780958400 | 48.84 | -0.27 | -0.55 | 49.49 | 50 | 48.4401 | 41156 |
| 1780699200 | 49.11 | -0.41 | -0.83 | 49.26 | 50 | 48.8399 | 50556 |
| 1780612800 | 49.52 | 1.07 | 2.21 | 48.07 | 49.94 | 48.07 | 62875 |
| 1780526400 | 48.45 | -0.81 | -1.64 | 49.5 | 49.75 | 48.11 | 42683 |
| 1780440000 | 49.26 | 1.26 | 2.63 | 47.64 | 49.5 | 47.64 | 56723 |
| 1780353600 | 48 | 0.66 | 1.39 | 47.45 | 49.18 | 46.95 | 87736 |
| 1780094400 | 47.34 | -0.76 | -1.58 | 47.72 | 48.035 | 46.48 | 61714 |
| 1780008000 | 48.1 | 0.93 | 1.97 | 47.82 | 48.76 | 47.62 | 40716 |
| 1779921600 | 47.17 | -1.63 | -3.34 | 49.03 | 49.25 | 47.17 | 67187 |
| 1779835200 | 48.8 | -0.82 | -1.65 | 49.31 | 49.6609 | 48.51 | 71004 |
| 1779489600 | 49.62 | -0.64 | -1.27 | 50.39 | 50.579 | 49.62 | 85218 |
| 1779403200 | 50.26 | -1.46 | -2.82 | 51.83 | 52 | 49.95 | 71913 |
| 1779316800 | 51.72 | 1.67 | 3.34 | 49.89 | 52 | 49.4876 | 180802 |
| 1779230400 | 50.05 | 1.15 | 2.35 | 48.9 | 50.24 | 48.0088 | 172862 |
| 1779144000 | 48.9 | -0.32 | -0.65 | 49.14 | 49.65 | 48.64 | 106974 |
| 1778884800 | 49.22 | -0.27 | -0.55 | 49.7 | 50.05 | 48.755 | 138964 |
| 1778798400 | 49.49 | 0.59 | 1.21 | 49 | 50.3 | 48.3662 | 178781 |
| 1778712000 | 48.9 | 0.16 | 0.33 | 48.75 | 48.99 | 48.315 | 94897 |
| 1778625600 | 48.74 | 0.93 | 1.95 | 48.11 | 48.75 | 47.0001 | 28566 |
| 1778539200 | 47.81 | -0.94 | -1.93 | 48.22 | 48.75 | 47.6501 | 78542 |
| 1778280000 | 48.75 | 1 | 2.09 | 47.75 | 49.57 | 47.34 | 117777 |
| 1778193600 | 47.75 | -0.09 | -0.19 | 47.86 | 47.86 | 46.13 | 47002 |
| 1778107200 | 47.84 | -0.67 | -1.38 | 48.48 | 48.95 | 46.66 | 55128 |
| 1778020800 | 48.51 | 0.66 | 1.38 | 47.9 | 49 | 47.8 | 16959 |
| 1777934400 | 47.85 | -1.14 | -2.33 | 49 | 49.33 | 47.81 | 23949 |
| 1777675200 | 48.99 | 0.75 | 1.55 | 48.25 | 49.32 | 48.025 | 70010 |
| 1777588800 | 48.24 | 0.75 | 1.58 | 47.5 | 48.78 | 45.81 | 44572 |
| 1777502400 | 47.49 | 0.26 | 0.55 | 47.25 | 48.2499 | 46.5755 | 38833 |
| 1777416000 | 47.23 | 1.09 | 2.36 | 46.14 | 47.25 | 45.6001 | 34458 |
| 1777329600 | 46.14 | -0.25 | -0.54 | 46.45 | 46.83 | 46.02 | 17297 |
| 1777070400 | 46.39 | -0.78 | -1.65 | 47.25 | 47.25 | 45.8 | 15553 |
| 1776984000 | 47.17 | 0.81 | 1.75 | 46.72 | 47.47 | 46 | 82177 |
| 1776897600 | 46.36 | 0.34 | 0.74 | 45.85 | 46.61 | 45.04 | 44850 |
| 1776811200 | 46.02 | 0.54 | 1.19 | 45.5 | 46.723 | 45.19 | 15685 |
| 1776724800 | 45.48 | -0.26 | -0.57 | 45.47 | 46.16 | 45.34 | 25318 |
| 1776465600 | 45.74 | 0.48 | 1.06 | 45.04 | 46.44 | 44.7301 | 56137 |
| 1776379200 | 45.26 | -0.18 | -0.40 | 45.4 | 46.32 | 44.9201 | 26768 |
| 1776292800 | 45.44 | -0.54 | -1.17 | 45.74 | 46.35 | 44.96 | 20494 |
| 1776206400 | 45.98 | 0.12 | 0.26 | 46 | 46 | 44.58 | 28654 |
| 1776120000 | 45.86 | -0.1 | -0.22 | 46.71 | 46.71 | 45.1701 | 17377 |
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.
