Premium
Global Payments Inc (GPN)
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 | -5.94 | -5.32401183114 | 111.57 | 111.88 | 103.31 | 2643203 | 107.19358918 | CS |
| 4 | -4.11 | -3.74521596501 | 109.74 | 114.17 | 103.31 | 1801394 | 109.02417019 | CS |
| 12 | -10.53 | -9.06508264463 | 116.16 | 120 | 103.31 | 1709452 | 112.16726562 | CS |
| 26 | 1.47 | 1.41129032258 | 104.16 | 120 | 96.01 | 2014868 | 108.16087634 | CS |
| 52 | -26.65 | -20.146658603 | 132.28 | 141.775 | 91.6 | 2209710 | 110.89994081 | CS |
| 156 | -40.13 | -27.5315587267 | 145.76 | 148.53 | 91.6 | 2065239 | 114.10572639 | CS |
| 260 | -97.88 | -48.0959166626 | 203.51 | 220.81 | 91.6 | 2084862 | 136.22414456 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 105.63 | 1.5 | 1.44 | 105.28 | 107 | 104.71 | 1975847 |
| 1739490000 | 104.13 | -4.7 | -4.32 | 108.55 | 108.78 | 103.31 | 3987000 |
| 1739403600 | 108.83 | 1.75 | 1.63 | 106.42 | 108.99 | 106.42 | 2958761 |
| 1739317200 | 107.08 | -2.54 | -2.32 | 108.53 | 110.02 | 106.88 | 3073359 |
| 1739230800 | 109.62 | 0.02 | 0.02 | 110.02 | 110.48 | 109.27 | 1426394 |
| 1738971600 | 109.6 | -1.55 | -1.39 | 111.57 | 111.88 | 108.74 | 1747087 |
| 1738885200 | 111.15 | -0.65 | -0.58 | 112.2 | 112.5 | 110.885 | 1136397 |
| 1738798800 | 111.8 | 1.75 | 1.59 | 110.62 | 112.13 | 110.53 | 1455687 |
| 1738712400 | 110.05 | -0.62 | -0.56 | 109.81 | 110.54 | 109.02 | 1250930 |
| 1738626000 | 110.67 | -2.18 | -1.93 | 110.64 | 111.56 | 109.2118 | 1560647 |
| 1738366800 | 112.85 | -0.06 | -0.05 | 113.38 | 114.17 | 112.36 | 1621553 |
| 1738280400 | 112.91 | 2.59 | 2.35 | 111.36 | 114 | 111.2046 | 1392747 |
| 1738194000 | 110.32 | -0.06 | -0.05 | 110.4 | 111.0492 | 109.79 | 1127300 |
| 1738107600 | 110.38 | -0.42 | -0.38 | 110.72 | 111.13 | 109.7 | 1222110 |
| 1738021200 | 110.8 | 1.75 | 1.60 | 109.05 | 110.83 | 108.92 | 1230898 |
| 1737762000 | 109.05 | 0.53 | 0.49 | 107.93 | 109.311 | 107.9 | 1146009 |
| 1737675600 | 108.52 | 0 | 0.00 | 108.52 | 108.52 | 108.52 | 0 |
| 1737589200 | 108.52 | -0.05 | -0.05 | 108.19 | 109.2 | 108.11 | 1225194 |
| 1737502800 | 108.57 | 0.15 | 0.14 | 109.25 | 109.69 | 108.11 | 2179620 |
| 1737157200 | 108.42 | -0.68 | -0.62 | 109.74 | 110.12 | 108.18 | 2574966 |
| 1737070800 | 109.1 | 0.08 | 0.07 | 108.74 | 110.05 | 108.57 | 1198990 |
| 1736984400 | 109.02 | 0.92 | 0.85 | 110.89 | 111.175 | 108.68 | 1856089 |
| 1736898000 | 108.1 | 1.28 | 1.20 | 107.59 | 108.33 | 106.97 | 2154250 |
| 1736811600 | 106.82 | 1.11 | 1.05 | 105.34 | 107.08 | 105.15 | 2294353 |
| 1736552400 | 105.71 | -5.68 | -5.10 | 109.215 | 109.62 | 105.0406 | 2129656 |
| 1736379600 | 111.39 | -0.89 | -0.79 | 111.4 | 111.505 | 109.68 | 1481182 |
| 1736293200 | 112.28 | -0.75 | -0.66 | 113.75 | 114.35 | 111.62 | 933288 |
| 1736206800 | 113.03 | 0.45 | 0.40 | 113.31 | 115.19 | 112.92 | 1163694 |
| 1735947600 | 112.58 | 0.68 | 0.61 | 113.19 | 113.19 | 111.21 | 888651 |
| 1735861200 | 111.9 | -0.16 | -0.14 | 112.86 | 113.49 | 111.71 | 934199 |
| 1735688400 | 112.06 | 1.23 | 1.11 | 111.63 | 112.43 | 111.25 | 932837 |
| 1735602000 | 110.83 | -1.52 | -1.35 | 110.93 | 111.81 | 109.6251 | 1031881 |
| 1735342800 | 112.35 | -1.41 | -1.24 | 113.84 | 114.18 | 112 | 1021673 |
| 1735256400 | 113.76 | 0.78 | 0.69 | 112.19 | 114.08 | 111.73 | 821244 |
| 1735077840 | 112.98 | 1.17 | 1.05 | 111.46 | 113.205 | 111.46 | 439200 |
| 1734997200 | 111.81 | -0.22 | -0.20 | 110.93 | 112.07 | 109.59 | 1050852 |
| 1734738000 | 112.03 | 1.45 | 1.31 | 109.86 | 112.85 | 109.86 | 3108276 |
| 1734651600 | 110.58 | -0.39 | -0.35 | 112.32 | 113.05 | 109.93 | 2626797 |
| 1734565200 | 110.97 | -3.73 | -3.25 | 114.8001 | 116.16 | 110.88 | 1771472 |
| 1734478800 | 114.7 | 0.74 | 0.65 | 113.85 | 115.1291 | 113.58 | 1362822 |
| 1734392400 | 113.96 | -0.25 | -0.22 | 113.5 | 114.81 | 113.45 | 1742584 |
| 1734133200 | 114.21 | -1.56 | -1.35 | 115.565 | 115.625 | 114.06 | 1137072 |
| 1734046800 | 115.77 | -1.3 | -1.11 | 117.3 | 117.56 | 115.76 | 2083791 |
| 1733960400 | 117.07 | 1.31 | 1.13 | 116.082 | 117.27 | 115.54 | 1614055 |
| 1733874000 | 115.76 | -1.03 | -0.88 | 116.85 | 117.13 | 115.41 | 1426306 |
| 1733787600 | 116.79 | -1.04 | -0.88 | 117.915 | 118.86 | 116.55 | 1729504 |
| 1733528400 | 117.83 | 1.98 | 1.71 | 116.93 | 118.355 | 116.93 | 3133476 |
| 1733442000 | 115.85 | -1 | -0.86 | 115.935 | 117.13 | 115.78 | 2985872 |
| 1733355600 | 116.85 | -1.4 | -1.18 | 118.1 | 118.265 | 116.44 | 1571034 |
| 1733269200 | 118.25 | 0.12 | 0.10 | 118.35 | 118.56 | 117.49 | 1317279 |
| 1733182800 | 118.13 | -0.83 | -0.70 | 119.36 | 119.36 | 117.89 | 2589494 |
| 1732917840 | 118.96 | -0.42 | -0.35 | 119 | 120 | 118.67 | 851057 |
| 1732750800 | 119.38 | 1.92 | 1.63 | 117.64 | 119.78 | 117.08 | 2780735 |
| 1732664400 | 117.46 | -1.12 | -0.94 | 118.165 | 118.43 | 117.26 | 1924730 |
| 1732578000 | 118.58 | 1.5 | 1.28 | 118.96 | 119.02 | 117.4 | 2183452 |
| 1732318800 | 117.08 | 0.75 | 0.64 | 116.9 | 117.71 | 116.56 | 1031121 |
| 1732232400 | 116.33 | 1.5 | 1.31 | 115.2 | 117.08 | 114.91 | 1561442 |
| 1732146000 | 114.83 | 0.11 | 0.10 | 115.02 | 115.3299 | 114.1173 | 2074236 |
| 1732059600 | 114.72 | -1.34 | -1.15 | 114.565 | 115.5225 | 114 | 2786100 |
| 1731973200 | 116.06 | 0.06 | 0.05 | 115.39 | 116.15 | 114.68 | 1415397 |
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
