Premium
Gray Media Inc (GTN.A)
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 | -0.11 | -1.48648648649 | 7.4 | 7.96 | 7.03 | 2522 | 7.23019505 | CS |
| 4 | 0.1 | 1.39082058414 | 7.19 | 7.96 | 6.71 | 7740 | 7.32541979 | CS |
| 12 | -1.11 | -13.2142857143 | 8.4 | 8.765 | 5.77 | 16969 | 7.01987277 | CS |
| 26 | -0.57 | -7.25190839695 | 7.86 | 10.6 | 5 | 12523 | 7.15183152 | CS |
| 52 | -1.18 | -13.9315230224 | 8.47 | 10.9 | 5 | 7213 | 7.30455213 | CS |
| 156 | -12.57 | -63.2930513595 | 19.86 | 23.29 | 5 | 3510 | 8.46330887 | CS |
| 260 | -12.47 | -63.1072874494 | 19.76 | 24 | 5 | 2542 | 9.93916413 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 7.2 | 0 | 0.00 | 7.48 | 7.48 | 7.07 | 374 |
| 1738885200 | 7.2 | 0.05 | 0.70 | 7.07 | 7.57 | 7.07 | 1291 |
| 1738798800 | 7.15 | 0.11 | 1.56 | 7.07 | 7.39 | 7.07 | 3666 |
| 1738712400 | 7.04 | -0.36 | -4.86 | 7.34 | 7.56 | 7.03 | 2478 |
| 1738626000 | 7.4 | -0.03 | -0.34 | 7.4 | 7.96 | 7.16 | 4628 |
| 1738366800 | 7.425 | 0.04 | 0.61 | 7.61 | 7.61 | 7.25 | 4021 |
| 1738280400 | 7.38 | 0 | 0.00 | 7.4 | 7.6 | 7.32 | 7320 |
| 1738194000 | 7.38 | -0.22 | -2.89 | 7.2 | 7.7 | 7.2 | 3406 |
| 1738107600 | 7.6 | 0.16 | 2.15 | 7.35 | 7.71 | 7.02 | 9807 |
| 1738021200 | 7.44 | -0.01 | -0.13 | 7.33 | 7.68 | 6.71 | 14128 |
| 1737762000 | 7.45 | 0.06 | 0.81 | 7.41 | 7.67 | 7.11 | 25631 |
| 1737675600 | 7.39 | 0 | 0.00 | 7.39 | 7.39 | 7.39 | 0 |
| 1737589200 | 7.39 | 0.29 | 4.08 | 7.58 | 7.79 | 7.35 | 9489 |
| 1737502800 | 7.1 | -0.02 | -0.28 | 7.12 | 7.12 | 7.1 | 1037 |
| 1737157200 | 7.12 | -0.03 | -0.35 | 7 | 7.33 | 7 | 5556 |
| 1737070800 | 7.145 | 0.04 | 0.63 | 7.02 | 7.25 | 6.83 | 4724 |
| 1736984400 | 7.1 | -0.09 | -1.25 | 7.12 | 7.64 | 6.95 | 4494 |
| 1736898000 | 7.19 | -0.03 | -0.40 | 6.72 | 7.3 | 6.72 | 24189 |
| 1736811600 | 7.219 | 0.03 | 0.40 | 7.19 | 7.78 | 7.19 | 12813 |
| 1736552400 | 7.19 | -0.09 | -1.24 | 6.96 | 7.19 | 6.96 | 1749 |
| 1736379600 | 7.28 | 0.02 | 0.28 | 7.06 | 7.3 | 7.06 | 8622 |
| 1736293200 | 7.26 | -0.08 | -1.14 | 7.35 | 7.35 | 7.17 | 1047 |
| 1736206800 | 7.3437 | 0.27 | 3.87 | 7.07 | 7.3437 | 7.07 | 2512 |
| 1735947600 | 7.07 | -0.12 | -1.67 | 7.19 | 7.3 | 6.83 | 3121 |
| 1735861200 | 7.19 | -0.1 | -1.37 | 7.29 | 7.3 | 7.055 | 22118 |
| 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 |
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
