Premium
Global Net Lease Inc (GNL-A)
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 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734565200 | 22.39 | -0.13 | -0.58 | 22.64 | 22.9599 | 22.35 | 11378 |
| 1734478800 | 22.52 | -0.25 | -1.10 | 22.92 | 23.0301 | 22.4 | 12912 |
| 1734392400 | 22.77 | 0.02 | 0.09 | 22.65 | 22.905 | 22.65 | 3771 |
| 1734133200 | 22.75 | -0.01 | -0.04 | 22.76 | 23.04 | 22.52 | 12792 |
| 1734046800 | 22.76 | -0.01 | -0.04 | 22.75 | 22.94 | 22.75 | 9463 |
| 1733960400 | 22.77 | -0.32 | -1.39 | 23.04 | 23.04 | 22.76 | 4837 |
| 1733874000 | 23.09 | -0.06 | -0.26 | 22.94 | 23.14 | 22.9 | 3397 |
| 1733787600 | 23.15 | 0.05 | 0.22 | 22.97 | 23.2 | 22.8529 | 5174 |
| 1733528400 | 23.1 | -0.08 | -0.35 | 23.4 | 23.4 | 23.04 | 11545 |
| 1733442000 | 23.18 | 0 | 0.00 | 23.18 | 23.35 | 23.18 | 30228 |
| 1733355600 | 23.18 | -0.24 | -1.02 | 23.49 | 23.5 | 23.171 | 10975 |
| 1733269200 | 23.42 | 0.13 | 0.56 | 23.24 | 23.42 | 23.08 | 2455 |
| 1733182800 | 23.29 | 0.09 | 0.39 | 23.39 | 23.39 | 23.12 | 4224 |
| 1732917840 | 23.2 | -0.3 | -1.28 | 23.55 | 23.63 | 23.2 | 7847 |
| 1732750800 | 23.5 | 0.26 | 1.12 | 23.02 | 23.57 | 23.02 | 9739 |
| 1732664400 | 23.24 | -0.1 | -0.43 | 23.33 | 23.5066 | 23.19 | 3653 |
| 1732578000 | 23.34 | 0.32 | 1.39 | 23.23 | 23.4899 | 23.23 | 21927 |
| 1732318800 | 23.02 | 0.11 | 0.48 | 22.92 | 23.05 | 22.92 | 10547 |
| 1732232400 | 22.91 | 0.45 | 2.00 | 22.4 | 22.92 | 22.4 | 10503 |
| 1732146000 | 22.46 | 0.11 | 0.49 | 22.11 | 22.5666 | 22.11 | 5748 |
| 1732059600 | 22.3502 | -0.49 | -2.14 | 22.89 | 22.89 | 22.27 | 7391 |
| 1731973200 | 22.84 | 0.03 | 0.13 | 22.81 | 22.84 | 22.64 | 5948 |
| 1731714000 | 22.81 | -0.19 | -0.83 | 22.84 | 23.1 | 22.81 | 5274 |
| 1731627600 | 23 | -0.01 | -0.04 | 22.96 | 23.0478 | 22.94 | 3056 |
| 1731541200 | 23.01 | -0.19 | -0.82 | 23.22 | 23.3142 | 22.91 | 20786 |
| 1731454800 | 23.2 | -0.14 | -0.58 | 23.25 | 23.3215 | 22.9739 | 9559 |
| 1731368400 | 23.335 | -0.26 | -1.08 | 23.41 | 23.6168 | 23.27 | 21135 |
| 1731109200 | 23.59 | 0.27 | 1.18 | 23.45 | 23.77 | 23.45 | 28116 |
| 1731022800 | 23.3154 | 0.32 | 1.37 | 22.95 | 23.35 | 22.95 | 5475 |
| 1730936400 | 23 | 0 | 0.00 | 22.82 | 23.1 | 22.82 | 34523 |
| 1730850000 | 23 | 0.25 | 1.10 | 22.99 | 23.03 | 22.8 | 23597 |
| 1730763600 | 22.75 | 0.15 | 0.66 | 22.93 | 22.93 | 22.64 | 8734 |
| 1730500800 | 22.6 | -0.18 | -0.79 | 23 | 23 | 22.6 | 14634 |
| 1730414400 | 22.78 | -0.32 | -1.39 | 23.1 | 23.1 | 22.6 | 14714 |
| 1730328000 | 23.1 | -0.11 | -0.45 | 23.17 | 23.17 | 22.74 | 5395 |
| 1730241600 | 23.205 | -0.47 | -1.96 | 23.58 | 23.58 | 23.17 | 7278 |
| 1730155200 | 23.67 | 0.22 | 0.94 | 23.26 | 23.67 | 23.26 | 4136 |
| 1729896000 | 23.45 | 0.06 | 0.26 | 23.335 | 23.45 | 23.21 | 2071 |
| 1729809600 | 23.39 | 0.34 | 1.48 | 23.3 | 23.39 | 23.11 | 12406 |
| 1729723200 | 23.05 | -0.3 | -1.28 | 23.35 | 23.4 | 23.05 | 13193 |
| 1729636800 | 23.35 | 0.25 | 1.08 | 23.05 | 23.35 | 23 | 4931 |
| 1729550400 | 23.1 | -0.1 | -0.43 | 23.21 | 23.33 | 23.07 | 14956 |
| 1729291200 | 23.2001 | -0.19 | -0.81 | 23.72 | 23.72 | 23.0682 | 6398 |
| 1729204800 | 23.39 | 0.04 | 0.17 | 23.35 | 23.719 | 23.3 | 7830 |
| 1729118400 | 23.35 | 0.24 | 1.04 | 23.67 | 23.68 | 23.1728 | 10285 |
| 1729032000 | 23.11 | 0.04 | 0.17 | 23.14 | 23.4 | 23.11 | 24996 |
| 1728945600 | 23.07 | 0.02 | 0.09 | 23.13 | 23.13 | 23 | 62607 |
| 1728686400 | 23.05 | 0.22 | 0.96 | 23.17 | 23.17 | 22.859 | 11631 |
| 1728600000 | 22.8298 | 0.06 | 0.26 | 22.82 | 23.05 | 22.665 | 6812 |
| 1728513600 | 22.77 | 0.17 | 0.75 | 22.52 | 22.87 | 22.52 | 10705 |
| 1728427200 | 22.6 | -0.02 | -0.09 | 22.8 | 22.8 | 22.43 | 7872 |
| 1728340800 | 22.62 | -0.31 | -1.35 | 22.96 | 22.96 | 22.3301 | 16535 |
| 1728081600 | 22.93 | -0.37 | -1.59 | 22.98 | 22.98 | 22.77 | 20418 |
| 1727995200 | 23.3 | 0.2 | 0.87 | 23.11 | 23.3 | 23.07 | 35374 |
| 1727908800 | 23.1 | -0.31 | -1.32 | 23.41 | 23.49 | 22.9 | 31803 |
| 1727822400 | 23.41 | 0.46 | 2.00 | 22.92 | 23.42 | 22.92 | 10595 |
| 1727736000 | 22.95 | 0.04 | 0.19 | 22.94 | 22.95 | 22.85 | 40583 |
| 1727476800 | 22.9075 | 0.01 | 0.03 | 22.9499 | 22.9499 | 22.78 | 9559 |
| 1727390400 | 22.9 | 0 | 0.00 | 22.78 | 22.95 | 22.78 | 12306 |
| 1727304000 | 22.9 | 0.05 | 0.22 | 22.9 | 22.92 | 22.84 | 6464 |
| 1727217600 | 22.85 | 0.02 | 0.07 | 22.79 | 22.9386 | 22.7754 | 15046 |
| 1727131200 | 22.835 | 0.02 | 0.07 | 22.895 | 22.98 | 22.82 | 18516 |
| 1726872000 | 22.82 | 0.03 | 0.13 | 22.79 | 22.9726 | 22.79 | 25228 |
| 1726785600 | 22.79 | 0.22 | 0.97 | 22.59 | 22.8225 | 22.59 | 247431 |
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
