Premium
Genworth Financial Inc (GNW)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 3.4188034188 | 7.02 | 7.26 | 6.91 | 3049765 | 7.0967858 | CS |
| 4 | 0.3 | 4.31034482759 | 6.96 | 7.26 | 6.4401 | 3371247 | 6.90422069 | CS |
| 12 | 0.76 | 11.6923076923 | 6.5 | 7.9 | 6.4401 | 3338790 | 7.20106772 | CS |
| 26 | 0.47 | 6.92194403535 | 6.79 | 7.9 | 6.01 | 2932725 | 6.97380127 | CS |
| 52 | 0.95 | 15.0554675119 | 6.31 | 7.9 | 5.67 | 2904892 | 6.60284025 | CS |
| 156 | 3.57 | 96.7479674797 | 3.69 | 7.9 | 3.43 | 3157116 | 5.45141821 | CS |
| 260 | 3.05 | 72.4465558195 | 4.21 | 7.9 | 1.87 | 4095010 | 4.45107696 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 7.04 | 7.1 | 6.99 | 1862924 |
| 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 | 6.65 | 6.65 | 6.4401 | 5225533 |
| 1736379600 | 6.81 | -0.08 | -1.16 | 6.83 | 6.84 | 6.7 | 3731851 |
| 1736293200 | 6.89 | -0.02 | -0.29 | 6.905 | 6.9599 | 6.81 | 4621941 |
| 1736206800 | 6.91 | -0.13 | -1.85 | 7.05 | 7.075 | 6.9 | 3789338 |
| 1735947600 | 7.04 | 0.06 | 0.86 | 7.02 | 7.05 | 6.97 | 2613512 |
| 1735861200 | 6.98 | -0.01 | -0.14 | 7.06 | 7.14 | 6.98 | 4470478 |
| 1735688400 | 6.99 | 0.07 | 1.01 | 6.96 | 7.03 | 6.94 | 4146050 |
| 1735602000 | 6.92 | -0.05 | -0.72 | 6.895 | 6.96 | 6.82 | 4841903 |
| 1735342800 | 6.97 | -0.13 | -1.83 | 7.05 | 7.07 | 6.88 | 3477635 |
| 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 | 3228962 |
| 1734738000 | 7.03 | 0.07 | 1.01 | 6.94 | 7.1488 | 6.94 | 8405675 |
| 1734651600 | 6.96 | -0.03 | -0.43 | 7.02 | 7.09 | 6.905 | 3031426 |
| 1734565200 | 6.99 | -0.38 | -5.16 | 7.34 | 7.385 | 6.94 | 3937637 |
| 1734478800 | 7.37 | -0.15 | -1.99 | 7.4681 | 7.505 | 7.33 | 2829014 |
| 1734392400 | 7.52 | -0.01 | -0.13 | 7.52 | 7.57 | 7.495 | 3033199 |
| 1734133200 | 7.53 | 0.03 | 0.40 | 7.4901 | 7.565 | 7.4901 | 2097422 |
| 1734046800 | 7.5 | 0.06 | 0.81 | 7.49 | 7.55 | 7.45 | 2777917 |
| 1733960400 | 7.44 | 0.08 | 1.09 | 7.4 | 7.47 | 7.345 | 2905817 |
| 1733874000 | 7.36 | -0.03 | -0.41 | 7.35 | 7.41 | 7.22 | 3893091 |
| 1733787600 | 7.39 | -0.11 | -1.47 | 7.51 | 7.515 | 7.35 | 3010927 |
| 1733528400 | 7.5 | -0.05 | -0.66 | 7.58 | 7.58 | 7.46 | 3541108 |
| 1733442000 | 7.55 | -0.06 | -0.79 | 7.63 | 7.66 | 7.54 | 2760507 |
| 1733355600 | 7.61 | -0.03 | -0.39 | 7.64 | 7.67 | 7.54 | 3369791 |
| 1733269200 | 7.64 | -0.12 | -1.55 | 7.77 | 7.77 | 7.64 | 2319945 |
| 1733182800 | 7.76 | -0.04 | -0.51 | 7.8 | 7.82 | 7.67 | 3588321 |
| 1732917840 | 7.8 | 0.01 | 0.13 | 7.84 | 7.865 | 7.77 | 1608994 |
| 1732750800 | 7.79 | -0.02 | -0.26 | 7.865 | 7.9 | 7.76 | 2334902 |
| 1732664400 | 7.81 | -0.01 | -0.13 | 7.78 | 7.84 | 7.685 | 2485671 |
| 1732578000 | 7.82 | 0.05 | 0.64 | 7.82 | 7.87 | 7.81 | 5501495 |
| 1732318800 | 7.77 | 0.15 | 1.97 | 7.7007 | 7.77 | 7.67 | 3474271 |
| 1732232400 | 7.62 | 0.13 | 1.74 | 7.52 | 7.66 | 7.5004 | 3274536 |
| 1732146000 | 7.49 | 0.06 | 0.81 | 7.45 | 7.5 | 7.42 | 2702081 |
| 1732059600 | 7.43 | 0.02 | 0.27 | 7.335 | 7.45 | 7.32 | 2568404 |
| 1731973200 | 7.41 | 0.06 | 0.82 | 7.36 | 7.44 | 7.345 | 1863226 |
| 1731714000 | 7.35 | 0.09 | 1.24 | 7.36 | 7.365 | 7.24 | 3887372 |
| 1731627600 | 7.26 | -0.07 | -0.95 | 7.415 | 7.415 | 7.205 | 2225433 |
| 1731541200 | 7.33 | -0.04 | -0.54 | 7.395 | 7.48 | 7.32 | 2504298 |
| 1731454800 | 7.37 | 0.16 | 2.22 | 7.19 | 7.415 | 7.18 | 3330282 |
| 1731368400 | 7.21 | 0.14 | 1.98 | 7.12 | 7.295 | 7.09 | 3404811 |
| 1731109200 | 7.07 | 0.05 | 0.71 | 6.99 | 7.11 | 6.95 | 4623565 |
| 1731022800 | 7.02 | -0.12 | -1.68 | 6.98 | 7.13 | 6.91 | 3000048 |
| 1730936400 | 7.14 | 0.58 | 8.84 | 6.98 | 7.195 | 6.9 | 5149897 |
| 1730850000 | 6.5599999 | 0.04 | 0.61 | 6.5199999 | 6.615 | 6.515 | 2129432 |
| 1730763600 | 6.5199999 | -0.06 | -0.91 | 6.54 | 6.605 | 6.51 | 2705965 |
| 1730500800 | 6.58 | -0.16 | -2.37 | 6.7 | 6.76 | 6.575 | 2542921 |
| 1730414400 | 6.74 | -0.11 | -1.61 | 6.825 | 6.845 | 6.73 | 1646285 |
| 1730328000 | 6.85 | 0.03 | 0.44 | 6.84 | 6.94 | 6.8 | 1733049 |
| 1730241600 | 6.82 | 0.02 | 0.29 | 6.75 | 6.85 | 6.75 | 1840967 |
| 1730155200 | 6.8 | 0.06 | 0.89 | 6.815 | 6.86 | 6.77 | 1802244 |
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
