Premium
Gray Media Inc (GTN.A)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0827 | 1.32744783307 | 6.23 | 7.23 | 6 | 2706 | 6.46684407 | CS |
| 4 | -0.6973 | -9.94721825963 | 7.01 | 7.98 | 6 | 2700 | 6.70442352 | CS |
| 12 | -0.0173 | -0.273301737757 | 6.33 | 7.98 | 5.77 | 6509 | 7.05725131 | CS |
| 26 | -1.4873 | -19.0679487179 | 7.8 | 10.6 | 5 | 12585 | 7.11313188 | CS |
| 52 | 0.0527 | 0.841853035144 | 6.26 | 10.9 | 5 | 7173 | 7.29496236 | CS |
| 156 | -15.1573 | -70.5975780158 | 21.47 | 22.15 | 5 | 3484 | 8.27416327 | CS |
| 260 | -3.2173 | -33.759706191 | 9.53 | 24 | 5 | 2517 | 9.81054598 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741819200 | 6.21 | -0.35 | -5.34 | 6.43 | 6.9 | 6.2 | 3755 |
| 1741732800 | 6.5599999 | 0.16 | 2.49 | 6.5599999 | 7.04 | 6.25 | 2262 |
| 1741646400 | 6.4009 | -0.3 | -4.46 | 6.69 | 7.23 | 6.3 | 3378 |
| 1741390800 | 6.7 | -0.07 | -1.03 | 6.2699999 | 6.81 | 6 | 3958 |
| 1741304400 | 6.77 | 0 | 0.00 | 6.23 | 6.77 | 6.23 | 177 |
| 1741218000 | 6.77 | 0.67 | 10.98 | 6.1 | 6.78 | 6.1 | 5379 |
| 1741131600 | 6.1 | -0.49 | -7.44 | 6.5 | 6.5 | 6.1 | 1013 |
| 1741045200 | 6.59 | 0.04 | 0.61 | 6.3099999 | 6.6 | 6.3099999 | 2021 |
| 1740786000 | 6.55 | 0 | 0.00 | 6.51 | 6.555 | 6.5 | 983 |
| 1740699600 | 6.55 | 0.03 | 0.46 | 6.7 | 6.7 | 6.55 | 444 |
| 1740613200 | 6.5199999 | -0.91 | -12.28 | 7.98 | 7.98 | 6.5199999 | 6986 |
| 1740526800 | 7.4329 | 0.72 | 10.77 | 6.7 | 7.46 | 6.7 | 4923 |
| 1740440400 | 6.71 | 0.03 | 0.45 | 6.66 | 6.71 | 6.58 | 814 |
| 1740181200 | 6.68 | -0.19 | -2.77 | 6.68 | 6.99 | 6.68 | 307 |
| 1740094800 | 6.87 | -0.11 | -1.58 | 6.82 | 6.89 | 6.73 | 1727 |
| 1740008400 | 6.98 | 0.35 | 5.28 | 6.98 | 6.98 | 6.71 | 265 |
| 1739922000 | 6.63 | -0.37 | -5.29 | 6.57 | 6.98 | 6.57 | 1796 |
| 1739576400 | 7 | 0.34 | 5.10 | 6.49 | 7.01 | 6.49 | 5584 |
| 1739490000 | 6.6601 | -0.66 | -9.02 | 7.01 | 7.024 | 6.66 | 5531 |
| 1739403600 | 7.32 | 0.01 | 0.14 | 7.55 | 7.55 | 7.1 | 635 |
| 1739317200 | 7.31 | 0.02 | 0.27 | 7.05 | 7.31 | 7.05 | 1622 |
| 1739230800 | 7.29 | 0.09 | 1.25 | 7.47 | 7.47 | 7.12 | 425 |
| 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 |
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
