Premium
Genworth Financial Inc (GNW)
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 | -0.31 | -4.55882352941 | 6.8 | 6.815 | 6.43 | 5727513 | 6.61825297 | CS |
| 4 | -0.87 | -11.8206521739 | 7.36 | 7.43 | 6.43 | 5638554 | 6.82570325 | CS |
| 12 | -0.9781 | -13.0970394076 | 7.4681 | 7.505 | 6.43 | 4347650 | 6.95638934 | CS |
| 26 | -0.1 | -1.51745068285 | 6.59 | 7.9 | 6.43 | 3475028 | 7.03878565 | CS |
| 52 | 0.29 | 4.67741935484 | 6.2 | 7.9 | 5.67 | 3134916 | 6.71413839 | CS |
| 156 | 2.7 | 71.2401055409 | 3.79 | 7.9 | 3.43 | 3178476 | 5.61443033 | CS |
| 260 | 2.18 | 50.5800464037 | 4.31 | 7.9 | 1.87 | 4165235 | 4.52211242 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 6.47 | -0.19 | -2.85 | 6.61 | 6.63 | 6.43 | 6359701 |
| 1741390800 | 6.66 | 0.02 | 0.30 | 6.64 | 6.715 | 6.55 | 6266837 |
| 1741304400 | 6.64 | -0.08 | -1.19 | 6.67 | 6.7386 | 6.58 | 6713189 |
| 1741218000 | 6.72 | 0.08 | 1.20 | 6.65 | 6.7683 | 6.635 | 4211818 |
| 1741131600 | 6.64 | -0.27 | -3.91 | 6.8 | 6.815 | 6.635 | 5475072 |
| 1741045200 | 6.91 | -0.04 | -0.58 | 6.93 | 7.055 | 6.87 | 5016098 |
| 1740786000 | 6.95 | 0.11 | 1.61 | 6.84 | 6.96 | 6.815 | 5653803 |
| 1740699600 | 6.84 | 0.11 | 1.63 | 6.73 | 6.87 | 6.725 | 5277038 |
| 1740613200 | 6.73 | 0.16 | 2.44 | 6.58 | 6.755 | 6.54 | 5036656 |
| 1740526800 | 6.57 | 0 | 0.00 | 6.57 | 6.65 | 6.5599999 | 4075470 |
| 1740440400 | 6.57 | 0.04 | 0.61 | 6.55 | 6.67 | 6.55 | 4874882 |
| 1740181200 | 6.53 | -0.1 | -1.51 | 6.71 | 6.73 | 6.53 | 5023118 |
| 1740094800 | 6.63 | -0.11 | -1.63 | 6.71 | 6.745 | 6.5599999 | 8141634 |
| 1740008400 | 6.74 | -0.58 | -7.92 | 6.98 | 7.08 | 6.7 | 10159378 |
| 1739922000 | 7.32 | 0.03 | 0.41 | 7.27 | 7.38 | 7.27 | 5487418 |
| 1739576400 | 7.29 | 0.02 | 0.28 | 7.31 | 7.33 | 7.26 | 3734140 |
| 1739490000 | 7.27 | 0.07 | 0.97 | 7.27 | 7.28 | 7.18 | 5116401 |
| 1739403600 | 7.2 | -0.17 | -2.31 | 7.3 | 7.32 | 7.15 | 7010162 |
| 1739317200 | 7.37 | -0.02 | -0.27 | 7.36 | 7.43 | 7.36 | 3888756 |
| 1739230800 | 7.39 | 0.01 | 0.14 | 7.42 | 7.431 | 7.35 | 3267817 |
| 1738971600 | 7.38 | -0.02 | -0.27 | 7.4 | 7.4299 | 7.33 | 4201951 |
| 1738885200 | 7.4 | -0.02 | -0.27 | 7.47 | 7.48 | 7.29 | 3300460 |
| 1738798800 | 7.42 | 0.1 | 1.37 | 7.33 | 7.43 | 7.32 | 3945101 |
| 1738712400 | 7.32 | 0.08 | 1.10 | 7.21 | 7.45 | 7.191 | 4363923 |
| 1738626000 | 7.24 | 0.01 | 0.14 | 7.15 | 7.28 | 7.095 | 4304027 |
| 1738366800 | 7.23 | -0.06 | -0.82 | 7.29 | 7.315 | 7.195 | 3927625 |
| 1738280400 | 7.29 | -0.03 | -0.41 | 7.37 | 7.41 | 7.26 | 3732014 |
| 1738194000 | 7.32 | 0.06 | 0.83 | 7.23 | 7.36 | 7.215 | 5775184 |
| 1738107600 | 7.26 | 0.02 | 0.28 | 7.24 | 7.345 | 7.22 | 2784704 |
| 1738021200 | 7.24 | 0.22 | 3.13 | 7.06 | 7.25 | 7.05 | 5389611 |
| 1737762000 | 7.02 | 0.07 | 1.01 | 6.97 | 7.03 | 6.97 | 2184571 |
| 1737675600 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1737589200 | 6.95 | -0.04 | -0.57 | 6.95 | 6.97 | 6.91 | 2756344 |
| 1737502800 | 6.99 | -0.01 | -0.14 | 7.02 | 7.1 | 6.99 | 1868532 |
| 1737157200 | 7 | 0.07 | 1.01 | 6.98 | 7.055 | 6.95 | 2023830 |
| 1737070800 | 6.93 | 0.03 | 0.43 | 6.87 | 6.95 | 6.87 | 2372196 |
| 1736984400 | 6.9 | 0.16 | 2.37 | 6.9 | 6.94 | 6.835 | 2290168 |
| 1736898000 | 6.74 | 0.13 | 1.97 | 6.61 | 6.769 | 6.6 | 3310222 |
| 1736811600 | 6.61 | 0.05 | 0.76 | 6.5 | 6.62 | 6.47 | 3018068 |
| 1736552400 | 6.5599999 | -0.25 | -3.67 | 6.68 | 6.68 | 6.4401 | 5279303 |
| 1736379600 | 6.81 | -0.08 | -1.16 | 6.83 | 6.89 | 6.7 | 3750817 |
| 1736293200 | 6.89 | -0.02 | -0.29 | 6.91 | 6.9599 | 6.81 | 4636893 |
| 1736206800 | 6.91 | -0.13 | -1.85 | 7.04 | 7.075 | 6.9 | 3803977 |
| 1735947600 | 7.04 | 0.06 | 0.86 | 7 | 7.05 | 6.97 | 2622664 |
| 1735861200 | 6.98 | -0.01 | -0.14 | 7.04 | 7.14 | 6.98 | 4486713 |
| 1735688400 | 6.99 | 0.07 | 1.01 | 6.96 | 7.03 | 6.94 | 4146050 |
| 1735602000 | 6.92 | -0.05 | -0.72 | 6.91 | 6.96 | 6.82 | 4855348 |
| 1735342800 | 6.97 | -0.13 | -1.83 | 7.02 | 7.07 | 6.88 | 3495270 |
| 1735256400 | 7.1 | 0.01 | 0.14 | 7.02 | 7.1 | 7 | 3731856 |
| 1735077840 | 7.09 | 0.11 | 1.58 | 6.95 | 7.09 | 6.94 | 2132780 |
| 1734997200 | 6.98 | -0.05 | -0.71 | 7.01 | 7.05 | 6.94 | 3238758 |
| 1734738000 | 7.03 | 0.07 | 1.01 | 6.91 | 7.1488 | 6.9 | 8977950 |
| 1734651600 | 6.96 | -0.03 | -0.43 | 7.06 | 7.09 | 6.905 | 3047962 |
| 1734565200 | 6.99 | -0.38 | -5.16 | 7.4 | 7.4 | 6.94 | 3956571 |
| 1734478800 | 7.37 | -0.15 | -1.99 | 7.46 | 7.505 | 7.33 | 2848003 |
| 1734392400 | 7.52 | -0.01 | -0.13 | 7.57 | 7.57 | 7.495 | 3063538 |
| 1734133200 | 7.53 | 0.03 | 0.40 | 7.5 | 7.565 | 7.4901 | 2109230 |
| 1734046800 | 7.5 | 0.06 | 0.81 | 7.49 | 7.55 | 7.45 | 2803975 |
| 1733960400 | 7.44 | 0.08 | 1.09 | 7.39 | 7.47 | 7.345 | 2923801 |
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
