Premium
Gray Television Inc (GTN.A)
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 | 0.12 | 1.67364016736 | 7.17 | 7.5 | 6.61 | 8939 | 7.17550657 | CS |
| 4 | 0.29 | 4.14285714286 | 7 | 7.85 | 5.77 | 23181 | 6.84077943 | CS |
| 12 | 0 | 0 | 7.29 | 10.6 | 5 | 20713 | 7.10713719 | CS |
| 26 | -2.51 | -25.612244898 | 9.8 | 10.6 | 5 | 10873 | 7.18297948 | CS |
| 52 | -1.51 | -17.1590909091 | 8.8 | 10.9 | 5 | 6532 | 7.35396331 | CS |
| 156 | -11.1 | -60.3588907015 | 18.39 | 23.29 | 5 | 3257 | 8.73200973 | CS |
| 260 | -13.36 | -64.6973365617 | 20.65 | 24 | 5 | 2380 | 10.19537849 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735688400 | 7.29 | 0.18 | 2.53 | 7.08 | 7.29 | 7.08 | 1106 |
| 1735602000 | 7.11 | 0.33 | 4.87 | 6.8 | 7.24 | 6.8 | 6852 |
| 1735342800 | 6.78 | -0.51 | -6.97 | 6.61 | 7.2401 | 6.61 | 1558 |
| 1735256400 | 7.2882 | 0.1 | 1.37 | 6.85 | 7.5 | 6.62 | 6810 |
| 1735077840 | 7.19 | 0.05 | 0.70 | 7.17 | 7.35 | 6.7275 | 20534 |
| 1734997200 | 7.14 | 0.48 | 7.21 | 6.51 | 7.18 | 6.37 | 30076 |
| 1734738000 | 6.66 | 0.35 | 5.55 | 5.78 | 6.95 | 5.7699999 | 17673 |
| 1734651600 | 6.3099999 | -0.01 | -0.16 | 6.33 | 6.9 | 6.1001 | 34644 |
| 1734565200 | 6.32 | 0.03 | 0.48 | 6.1 | 6.605 | 6.1 | 23237 |
| 1734478800 | 6.29 | -0.14 | -2.18 | 6.43 | 6.5 | 6.07 | 30435 |
| 1734392400 | 6.43 | -0.44 | -6.40 | 6.665 | 6.665 | 6.25 | 41096 |
| 1734133200 | 6.87 | -0.48 | -6.53 | 6.97 | 7.1 | 6.71 | 11043 |
| 1734046800 | 7.35 | 0.11 | 1.52 | 6.75 | 7.46 | 6.75 | 7850 |
| 1733960400 | 7.24 | -0.45 | -5.86 | 6.94 | 7.49 | 6.7 | 22095 |
| 1733874000 | 7.691 | 1.39 | 22.08 | 6.38 | 7.85 | 6.2386 | 18626 |
| 1733787600 | 6.3 | -0.33 | -4.98 | 6.22 | 6.7 | 5.9 | 25339 |
| 1733528400 | 6.63 | 0.17 | 2.63 | 6.99 | 7.0877 | 6.46 | 14227 |
| 1733442000 | 6.46 | -0.64 | -9.01 | 7.09 | 7.09 | 6.46 | 28232 |
| 1733355600 | 7.1 | -0.27 | -3.66 | 6.8585 | 7.27 | 6.8585 | 30178 |
| 1733269200 | 7.37 | 0.49 | 7.12 | 7 | 7.37 | 6.89 | 69940 |
| 1733182800 | 6.88 | -0.41 | -5.62 | 6.81 | 7.11 | 6.75 | 66324 |
| 1732917840 | 7.29 | 0.29 | 4.14 | 7.51 | 7.51 | 7.29 | 82330 |
| 1732750800 | 7 | -0.08 | -1.13 | 6.92 | 7.65 | 6.895 | 98338 |
| 1732664400 | 7.08 | -0.19 | -2.61 | 7.1 | 7.17 | 6.6785 | 5796 |
| 1732578000 | 7.27 | -0.35 | -4.59 | 7.375 | 7.425 | 7.27 | 2798 |
| 1732318800 | 7.62 | 0.24 | 3.25 | 7.78 | 7.78 | 7.45 | 2138 |
| 1732232400 | 7.38 | -0.03 | -0.40 | 7.48 | 7.5 | 7.325 | 2244 |
| 1732146000 | 7.41 | 0.3 | 4.27 | 6.83 | 7.45 | 6.62 | 7069 |
| 1732059600 | 7.1066 | -0.51 | -6.68 | 7.62 | 7.62 | 7.032 | 3493 |
| 1731973200 | 7.615 | -0.7 | -8.36 | 8.4 | 8.765 | 7.06 | 17056 |
| 1731714000 | 8.31 | 1.43 | 20.78 | 6.97 | 9.52 | 6.97 | 150961 |
| 1731627600 | 6.88 | 1.88 | 37.60 | 5.98 | 10.6 | 5.67 | 273942 |
| 1731541200 | 5 | -1.78 | -26.25 | 6.14 | 6.2699999 | 5 | 7998 |
| 1731454800 | 6.78 | -0.17 | -2.45 | 6.57 | 6.78 | 6.1509 | 879 |
| 1731368400 | 6.95 | -0.63 | -8.31 | 7.55 | 7.55 | 6.95 | 5220 |
| 1731109200 | 7.58 | 0 | 0.00 | 6.84 | 7.58 | 6.5 | 766 |
| 1731022800 | 7.58 | 0.04 | 0.52 | 7.98 | 7.98 | 7.54 | 471 |
| 1730936400 | 7.5406 | 0.12 | 1.63 | 7.5406 | 7.75 | 7.5406 | 376 |
| 1730850000 | 7.42 | -0.63 | -7.83 | 8.05 | 8.05 | 7.42 | 961 |
| 1730763600 | 8.05 | -0.03 | -0.37 | 8.1 | 8.3998 | 7.5 | 3859 |
| 1730500800 | 8.08 | -0.14 | -1.70 | 8.57 | 8.57 | 7.91 | 879 |
| 1730414400 | 8.22 | 0.31 | 3.92 | 8.22 | 8.22 | 8.22 | 650 |
| 1730328000 | 7.91 | 0.1 | 1.28 | 7.83 | 7.9565 | 7.82 | 1338 |
| 1730241600 | 7.8101 | 0 | 0.00 | 7.81 | 8.195 | 7.81 | 304 |
| 1730155200 | 7.8101 | 0.05 | 0.65 | 7.76 | 7.9 | 7.76 | 523 |
| 1729896000 | 7.76 | 0 | 0.00 | 7.76 | 8.09 | 7.76 | 664 |
| 1729809600 | 7.76 | 0.35 | 4.72 | 7.82 | 7.825 | 7.4 | 780 |
| 1729723200 | 7.41 | 0.19 | 2.56 | 7.23 | 7.8 | 7.23 | 1021 |
| 1729636800 | 7.225 | -0.23 | -3.02 | 7.225 | 7.225 | 7.225 | 669 |
| 1729550400 | 7.45 | 0.21 | 2.90 | 7.45 | 7.45 | 7.24 | 645 |
| 1729291200 | 7.24 | 0.02 | 0.28 | 7.22 | 7.24 | 7.22 | 587 |
| 1729204800 | 7.22 | -0.1 | -1.37 | 7.32 | 7.63 | 7.04 | 2205 |
| 1729118400 | 7.32 | -0.02 | -0.27 | 7.34 | 7.34 | 7.315 | 540 |
| 1729032000 | 7.34 | -0.11 | -1.48 | 7.34 | 7.45 | 7.12 | 486 |
| 1728945600 | 7.45 | 0.18 | 2.48 | 7.87 | 7.87 | 7.2875 | 1117 |
| 1728686400 | 7.27 | -0.09 | -1.22 | 7.22 | 7.65 | 7.22 | 3834 |
| 1728600000 | 7.36 | 0.04 | 0.55 | 7.45 | 7.57 | 7.3 | 3241 |
| 1728513600 | 7.32 | 0 | 0.00 | 7.32 | 7.4 | 7.32 | 223 |
| 1728427200 | 7.32 | -0.04 | -0.54 | 7.29 | 7.52 | 7.26 | 8212 |
| 1728340800 | 7.36 | 0.16 | 2.22 | 7.39 | 7.4 | 6.98 | 3262 |
| 1728081600 | 7.2 | 0.15 | 2.13 | 7.19 | 7.375 | 7.19 | 2154 |
| 1727995200 | 7.05 | 0.13 | 1.88 | 6.76 | 7.3 | 6.76 | 4721 |
| 1727908800 | 6.92 | -0.44 | -5.98 | 7.25 | 7.25 | 6.87 | 2080 |
| 1727822400 | 7.36 | 0.4 | 5.75 | 6.94 | 7.84 | 6.94 | 10915 |
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
