Premium
Genco Shipping and Trading Limited (GNK)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 0.481430536451 | 14.54 | 14.7069 | 14.15 | 380666 | 14.49669535 | CS |
| 4 | 0.42 | 2.95983086681 | 14.19 | 14.97 | 13.93 | 410508 | 14.43500157 | CS |
| 12 | -2.06 | -12.3575284943 | 16.67 | 17.34 | 13.51 | 431750 | 14.71693062 | CS |
| 26 | -3.28 | -18.3342649525 | 17.89 | 19.51 | 13.51 | 438519 | 16.22199963 | CS |
| 52 | -3.17 | -17.8290213723 | 17.78 | 23.43 | 13.51 | 530818 | 18.81360011 | CS |
| 156 | -3.12 | -17.5972927242 | 17.73 | 27.15 | 11.92 | 807493 | 17.38180096 | CS |
| 260 | 6.83 | 87.7892030848 | 7.78 | 27.15 | 4.27 | 702927 | 16.05433258 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 14.61 | -0.01 | -0.07 | 14.73 | 14.895 | 14.5 | 418889 |
| 1739490000 | 14.62 | 0.27 | 1.88 | 14.28 | 14.69 | 14.15 | 372294 |
| 1739403600 | 14.35 | -0.21 | -1.44 | 14.42 | 14.45 | 14.26 | 485278 |
| 1739317200 | 14.56 | -0.05 | -0.34 | 14.56 | 14.7069 | 14.48 | 391718 |
| 1739230800 | 14.61 | 0.22 | 1.53 | 14.51 | 14.6336 | 14.3112 | 319400 |
| 1738971600 | 14.39 | -0.13 | -0.90 | 14.54 | 14.61 | 14.29 | 334641 |
| 1738885200 | 14.52 | -0.21 | -1.43 | 14.74 | 14.77 | 14.47 | 463111 |
| 1738798800 | 14.73 | 0.03 | 0.20 | 14.67 | 14.97 | 14.585 | 626632 |
| 1738712400 | 14.7 | 0.59 | 4.18 | 14.25 | 14.86 | 14.214 | 400137 |
| 1738626000 | 14.11 | -0.35 | -2.42 | 14.25 | 14.4105 | 13.9782 | 362451 |
| 1738366800 | 14.46 | -0.19 | -1.30 | 14.69 | 14.71 | 14.31 | 360734 |
| 1738280400 | 14.65 | 0.07 | 0.48 | 14.61 | 14.7795 | 14.36 | 334758 |
| 1738194000 | 14.58 | 0.41 | 2.89 | 14.18 | 14.58 | 14.11 | 367509 |
| 1738107600 | 14.17 | -0.16 | -1.12 | 14.42 | 14.5614 | 14.14 | 354015 |
| 1738021200 | 14.33 | -0.04 | -0.28 | 14.2 | 14.51 | 14.2 | 508471 |
| 1737762000 | 14.37 | 0.44 | 3.16 | 14.41 | 14.44 | 14.17 | 433879 |
| 1737675600 | 13.93 | 0 | 0.00 | 13.93 | 13.93 | 13.93 | 0 |
| 1737589200 | 13.93 | -0.36 | -2.52 | 14.27 | 14.4 | 13.93 | 401593 |
| 1737502800 | 14.29 | -0.09 | -0.63 | 14.37 | 14.44 | 14.14 | 421750 |
| 1737157200 | 14.38 | 0.11 | 0.77 | 14.19 | 14.54 | 14.14 | 450764 |
| 1737070800 | 14.27 | -0.35 | -2.39 | 14.5 | 14.5 | 14.185 | 413346 |
| 1736984400 | 14.62 | 0.03 | 0.21 | 14.68 | 14.7 | 14.345 | 335718 |
| 1736898000 | 14.59 | 0.01 | 0.07 | 14.6 | 14.65 | 14.3299 | 348501 |
| 1736811600 | 14.58 | 0.09 | 0.62 | 14.49 | 14.59 | 14.21 | 392252 |
| 1736552400 | 14.49 | 0.43 | 3.06 | 14.33 | 14.75 | 14.29 | 655363 |
| 1736379600 | 14.06 | 0.04 | 0.29 | 13.88 | 14.14 | 13.69 | 292164 |
| 1736293200 | 14.02 | 0.18 | 1.30 | 13.93 | 14.13 | 13.83 | 491639 |
| 1736206800 | 13.84 | -0.38 | -2.67 | 14.5 | 14.535 | 13.805 | 440928 |
| 1735947600 | 14.22 | -0.36 | -2.47 | 14.67 | 14.67 | 14.16 | 313514 |
| 1735861200 | 14.58 | 0.64 | 4.59 | 14.19 | 14.645 | 14.185 | 399772 |
| 1735688400 | 13.94 | 0.11 | 0.80 | 13.86 | 14 | 13.77 | 297603 |
| 1735602000 | 13.83 | -0.08 | -0.58 | 13.86 | 13.86 | 13.67 | 331403 |
| 1735342800 | 13.91 | -0.12 | -0.86 | 13.96 | 14.05 | 13.75 | 443050 |
| 1735256400 | 14.03 | -0.03 | -0.21 | 14.05 | 14.1 | 13.87 | 362222 |
| 1735077840 | 14.06 | 0.02 | 0.14 | 14.1 | 14.12 | 13.925 | 274412 |
| 1734997200 | 14.04 | 0.3 | 2.18 | 13.78 | 14.17 | 13.74 | 541660 |
| 1734738000 | 13.74 | 0.1 | 0.73 | 13.54 | 13.99 | 13.51 | 699713 |
| 1734651600 | 13.64 | -0.28 | -2.01 | 14.04 | 14.07 | 13.64 | 371036 |
| 1734565200 | 13.92 | -0.11 | -0.78 | 14.13 | 14.39 | 13.92 | 577661 |
| 1734478800 | 14.03 | -0.58 | -3.97 | 14.37 | 14.5 | 13.91 | 649451 |
| 1734392400 | 14.61 | -0.08 | -0.54 | 14.63 | 14.94 | 14.585 | 471735 |
| 1734133200 | 14.69 | -0.33 | -2.20 | 15.01 | 15.025 | 14.585 | 366845 |
| 1734046800 | 15.02 | -0.01 | -0.07 | 14.99 | 15.22 | 14.8577 | 366426 |
| 1733960400 | 15.03 | -0.24 | -1.57 | 15.3 | 15.3 | 14.8 | 505935 |
| 1733874000 | 15.27 | 0.01 | 0.07 | 15.5 | 15.52 | 15.26 | 319515 |
| 1733787600 | 15.26 | 0.23 | 1.53 | 15.22 | 15.52 | 15.1 | 342166 |
| 1733528400 | 15.03 | -0.71 | -4.51 | 15.75 | 15.78 | 15.02 | 499675 |
| 1733442000 | 15.74 | 0.17 | 1.09 | 15.63 | 15.89 | 15.63 | 464947 |
| 1733355600 | 15.57 | -0.05 | -0.32 | 15.65 | 15.71 | 15.41 | 419316 |
| 1733269200 | 15.62 | 0.1 | 0.64 | 15.65 | 15.81 | 15.51 | 380789 |
| 1733182800 | 15.52 | -0.35 | -2.21 | 15.77 | 15.77 | 15.475 | 483307 |
| 1732917840 | 15.87 | -0.16 | -1.00 | 16.1 | 16.129999 | 15.76 | 252797 |
| 1732750800 | 16.03 | -0.77 | -4.58 | 16.5 | 16.6999 | 16 | 613300 |
| 1732664400 | 16.8 | -0.24 | -1.41 | 17.01 | 17.34 | 16.73 | 656205 |
| 1732578000 | 17.04 | 0.18 | 1.07 | 16.86 | 17.095 | 16.67 | 683841 |
| 1732318800 | 16.86 | 0.13 | 0.78 | 16.67 | 16.945 | 16.649999 | 467168 |
| 1732232400 | 16.73 | -0.41 | -2.39 | 17.09 | 17.09 | 16.59 | 545508 |
| 1732146000 | 17.14 | -0.06 | -0.35 | 17.23 | 17.365 | 16.9616 | 542478 |
| 1732059600 | 17.2 | -0.4 | -2.27 | 17.43 | 17.43 | 17.04 | 510419 |
| 1731973200 | 17.6 | -0.06 | -0.34 | 17.24 | 17.62 | 17.215 | 460712 |
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
