Premium
Global Payments Inc (GPN)
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 | -6.62 | -5.83568406206 | 113.44 | 114.35 | 105.0406 | 1721867 | 108.20688029 | CS |
| 4 | -7.03 | -6.17479139218 | 113.85 | 116.16 | 105.0406 | 1432323 | 110.9586069 | CS |
| 12 | 7.81 | 7.88809211191 | 99.01 | 120 | 96.6 | 1987734 | 111.47261719 | CS |
| 26 | 8.82 | 9 | 98 | 120 | 92.01 | 2078961 | 106.55808173 | CS |
| 52 | -22.53 | -17.4178585234 | 129.35 | 141.775 | 91.6 | 2212738 | 112.59284455 | CS |
| 156 | -40.982 | -27.7276356206 | 147.802 | 152.99 | 91.6 | 2080478 | 115.16753257 | CS |
| 260 | -86.88 | -44.8528652555 | 193.7 | 220.81 | 91.6 | 2080727 | 137.44545709 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731714000 | 116 | -0.21 | -0.18 | 116.18 | 117.49 | 115.19 | 1704127 |
| 1731627600 | 116.21 | 0.14 | 0.12 | 116.425 | 117.5 | 115.82 | 1475133 |
| 1731541200 | 116.07 | -0.29 | -0.25 | 116.27 | 117.73 | 116 | 2018902 |
| 1731454800 | 116.36 | 0.95 | 0.82 | 114.75 | 118.05 | 114.42 | 2745063 |
| 1731368400 | 115.41 | 4.53 | 4.09 | 112.25 | 115.935 | 112.01 | 2482991 |
| 1731109200 | 110.88 | -1.04 | -0.93 | 111.66 | 112.23 | 110.6 | 3795645 |
| 1731022800 | 111.92 | -3.12 | -2.71 | 114.3 | 115.02 | 111.78 | 2129014 |
| 1730936400 | 115.04 | 7.67 | 7.14 | 111.385 | 115.29 | 109.87 | 3807133 |
| 1730850000 | 107.37 | 2.22 | 2.11 | 105.55 | 107.48 | 105.29 | 2879855 |
| 1730763600 | 105.15 | 0.71 | 0.68 | 104.93 | 107.12 | 104.76 | 4153856 |
| 1730500800 | 104.44 | 0.73 | 0.70 | 103.62 | 105.39 | 103.01 | 2467250 |
| 1730414400 | 103.71 | 0.38 | 0.37 | 103.62 | 105.84 | 103 | 2845324 |
| 1730328000 | 103.33 | 4.28 | 4.32 | 97.535 | 104.43 | 96.6 | 4711251 |
| 1730241600 | 99.05 | -2.71 | -2.66 | 101.2 | 101.2 | 98.9 | 2343552 |
| 1730155200 | 101.76 | 2.63 | 2.65 | 99.76 | 101.91 | 99.235 | 2112960 |
| 1729896000 | 99.13 | -0.4 | -0.40 | 100.71 | 100.97 | 98.73 | 1336245 |
| 1729809600 | 99.53 | -0.35 | -0.35 | 100.155 | 100.59 | 99.26 | 1771776 |
| 1729723200 | 99.88 | 0.57 | 0.57 | 99.31 | 99.96 | 98.78 | 1933229 |
| 1729636800 | 99.31 | -0.67 | -0.67 | 98.985 | 100.308 | 98.985 | 1707255 |
| 1729550400 | 99.98 | -2.33 | -2.28 | 101.08 | 102.41 | 99.59 | 1931015 |
| 1729291200 | 102.31 | 0.69 | 0.68 | 101.8 | 102.93 | 100.36 | 2207487 |
| 1729204800 | 101.62 | -0.12 | -0.12 | 102.19 | 102.56 | 100.07 | 1981324 |
| 1729118400 | 101.74 | -1.11 | -1.08 | 102.51 | 103.78 | 101.57 | 1553723 |
| 1729032000 | 102.85 | 0.22 | 0.21 | 103 | 103.99 | 102.395 | 1697997 |
| 1728945600 | 102.63 | 2.02 | 2.01 | 100.56 | 102.77 | 99.9 | 1193436 |
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
