Premium
Chart Industries Inc (GTLS)
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 | 7.07 | 3.34627035214 | 211.28 | 220.03 | 209.45 | 645612 | 215.50780255 | CS |
| 4 | 26.88 | 14.0387528072 | 191.47 | 220.03 | 185.88 | 638627 | 202.57674797 | CS |
| 12 | 93.9764 | 75.5597650948 | 124.3736 | 220.03 | 120.38 | 869869 | 178.73902053 | CS |
| 26 | 52.71 | 31.8220236658 | 165.64 | 220.03 | 101.601 | 775233 | 149.98473072 | CS |
| 52 | 91.48 | 72.1053046425 | 126.87 | 220.03 | 101.601 | 669543 | 147.13457553 | CS |
| 156 | 101.47 | 86.8155373032 | 116.88 | 242.585 | 101.4401 | 646550 | 145.31713733 | CS |
| 260 | 97.89 | 81.2634899552 | 120.46 | 242.585 | 101.4401 | 581080 | 147.33507068 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 218.35 | 4.11 | 1.92 | 217.715 | 219.1 | 213.76 | 648815 |
| 1737157200 | 214.24 | -1.71 | -0.79 | 216.81 | 220.03 | 214.23 | 527282 |
| 1737070800 | 215.95 | 2.59 | 1.21 | 212.27 | 217.895 | 212.27 | 712351 |
| 1736984400 | 213.36 | 8.43 | 4.11 | 211.28 | 213.66 | 209.45 | 693998 |
| 1736898000 | 204.93 | 5.81 | 2.92 | 201.51 | 206.575 | 199.97 | 497723 |
| 1736811600 | 199.12 | 4.01 | 2.06 | 191.55 | 199.835 | 190.76 | 471615 |
| 1736552400 | 195.11 | -6.69 | -3.32 | 198.01 | 201.47 | 191.0376 | 503422 |
| 1736379600 | 201.8 | 1.83 | 0.92 | 200.26 | 204 | 198.23 | 847970 |
| 1736293200 | 199.97 | -6.15 | -2.98 | 204 | 205.74 | 195.44 | 717904 |
| 1736206800 | 206.12 | 7.16 | 3.60 | 201.145 | 210.66 | 199.66 | 1336749 |
| 1735947600 | 198.96 | 9.08 | 4.78 | 191.56 | 199.11 | 189.98 | 493950 |
| 1735861200 | 189.88 | -0.96 | -0.50 | 193.9954 | 196.24 | 185.88 | 718017 |
| 1735688400 | 190.84 | 0.25 | 0.13 | 192.41 | 195.395 | 190.38 | 669067 |
| 1735602000 | 190.59 | -2.31 | -1.20 | 191.58 | 192.55 | 187.66 | 377373 |
| 1735342800 | 192.9 | -2.72 | -1.39 | 194.89 | 196.29 | 190.71 | 416843 |
| 1735256400 | 195.62 | 3.6 | 1.87 | 191.47 | 196.22 | 190.665 | 584960 |
| 1735077840 | 192.02 | 3.42 | 1.81 | 189.45 | 192.13 | 187.85 | 239637 |
| 1734997200 | 188.6 | 3.77 | 2.04 | 184.48 | 188.78 | 183.68 | 422623 |
| 1734738000 | 184.83 | 4.04 | 2.23 | 178.685 | 189.14 | 177.82 | 1352924 |
| 1734651600 | 180.79 | -4.17 | -2.25 | 186.4 | 188.21 | 179.03 | 1070732 |
| 1734565200 | 184.96 | -11.55 | -5.88 | 199.84 | 201.1 | 183.12 | 794346 |
| 1734478800 | 196.51 | -5.84 | -2.89 | 199.21 | 199.45 | 192.55 | 909132 |
| 1734392400 | 202.35 | 4.48 | 2.26 | 197 | 204.23 | 196.8 | 1782709 |
| 1734133200 | 197.87 | 0.01 | 0.01 | 197.02 | 200.27 | 196.13 | 849656 |
| 1734046800 | 197.86 | 0.05 | 0.03 | 197.175 | 200 | 194.75 | 524236 |
| 1733960400 | 197.81 | 5.73 | 2.98 | 198.48 | 201.1 | 191.2317 | 723396 |
| 1733874000 | 192.08 | 1 | 0.52 | 187.94 | 195.4 | 187.51 | 584053 |
| 1733787600 | 191.08 | 0.67 | 0.35 | 190.87 | 195.37 | 189.91 | 609749 |
| 1733528400 | 190.41 | -0.19 | -0.10 | 192.7 | 193.79 | 189.35 | 1209054 |
| 1733442000 | 190.6 | -0.39 | -0.20 | 192.12 | 193.69 | 188.54 | 519357 |
| 1733355600 | 190.99 | -2.91 | -1.50 | 192.94 | 194.7 | 188.24 | 674517 |
| 1733269200 | 193.9 | 1.65 | 0.86 | 191.4955 | 194.59 | 187.38 | 552964 |
| 1733182800 | 192.25 | -1 | -0.52 | 192.02 | 194.32 | 190.73 | 734508 |
| 1732917840 | 193.25 | -2.35 | -1.20 | 195.8 | 196.91 | 191.8097 | 463816 |
| 1732750800 | 195.6 | 5 | 2.62 | 191 | 196.185 | 191 | 813452 |
| 1732664400 | 190.6 | 0.87 | 0.46 | 190.5452 | 192.64 | 187.44237 | 980320 |
| 1732578000 | 189.73 | 5.93 | 3.23 | 186.18 | 192.99 | 184.1 | 1208760 |
| 1732318800 | 183.8 | 7.72 | 4.38 | 177.52 | 186.175 | 177.315 | 1088466 |
| 1732232400 | 176.08 | 7.46 | 4.42 | 169.805 | 178.1 | 168.54 | 646734 |
| 1732146000 | 168.62 | -0.45 | -0.27 | 168.2 | 170.455 | 166.54 | 536063 |
| 1732059600 | 169.07 | 2.81 | 1.69 | 163.55 | 169.895 | 163.55 | 637072 |
| 1731973200 | 166.26 | 0.64 | 0.39 | 166.255 | 169.155 | 164.41999 | 932454 |
| 1731714000 | 165.62 | -3.76 | -2.22 | 170.005 | 170.005 | 162.88999 | 1224839 |
| 1731627600 | 169.38 | -2.92 | -1.69 | 175.03 | 175.03 | 169.38 | 662304 |
| 1731541200 | 172.3 | 1.73 | 1.01 | 171.11 | 174.32 | 170.92 | 769059 |
| 1731454800 | 170.57 | -0.58 | -0.34 | 168.64 | 173.08 | 168 | 1281526 |
| 1731368400 | 171.15 | 4.56 | 2.74 | 169.09 | 172.71 | 167.12 | 790420 |
| 1731109200 | 166.59 | 3.63 | 2.23 | 161.83 | 167.5764 | 160.97999 | 856840 |
| 1731022800 | 162.96 | -3.05 | -1.84 | 166.93 | 166.99 | 161.75 | 1103587 |
| 1730936400 | 166.01 | 16.94 | 11.36 | 159 | 166.37 | 155.13999 | 1955521 |
| 1730850000 | 149.07 | 7.64 | 5.40 | 140.82 | 149.33 | 140.82 | 1145011 |
| 1730763600 | 141.43 | 11.43 | 8.79 | 131.91 | 142.41 | 129.8 | 2484370 |
| 1730500800 | 130 | 9.28 | 7.69 | 126.51 | 136 | 125.31 | 3226004 |
| 1730414400 | 120.72 | -2.06 | -1.68 | 122.77 | 123.1 | 120.38 | 803529 |
| 1730328000 | 122.78 | -0.65 | -0.53 | 124.3736 | 127.04 | 122.73 | 460997 |
| 1730241600 | 123.43 | -0.52 | -0.42 | 122.695 | 125.369 | 122.2517 | 464204 |
| 1730155200 | 123.95 | 0.27 | 0.22 | 124.95 | 126.75 | 123.92 | 450817 |
| 1729896000 | 123.68 | 1.06 | 0.86 | 123.94 | 125.52 | 122.5 | 410891 |
| 1729809600 | 122.62 | 2.01 | 1.67 | 121.19 | 123.24 | 119.41 | 1223717 |
| 1729723200 | 120.61 | -1.69 | -1.38 | 121.58 | 122.83 | 119.105 | 477462 |
| 1729636800 | 122.3 | -3.42 | -2.72 | 125.265 | 126.62 | 122.29 | 577092 |
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
