Premium
Gabelli Utility Trust (GUT-C)
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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741045200 | 24.35 | 0 | 0.00 | 24.35 | 24.35 | 24.35 | 30 |
| 1740786000 | 24.35 | 0.07 | 0.29 | 24.29 | 24.8939 | 24.29 | 1018 |
| 1740699600 | 24.28 | -0.43 | -1.73 | 24.43 | 24.43 | 24.28 | 633 |
| 1740613200 | 24.708 | 0.21 | 0.86 | 24.708 | 24.708 | 24.708 | 260 |
| 1740526800 | 24.4974 | 0 | 0.00 | 24.4974 | 24.4974 | 24.4974 | 21 |
| 1740440400 | 24.4974 | -0.36 | -1.46 | 24.36 | 24.56 | 24.36 | 1202 |
| 1740181200 | 24.86 | 0 | 0.00 | 24.86 | 24.86 | 24.86 | 63 |
| 1740094800 | 24.86 | 0.31 | 1.26 | 24.35 | 24.87 | 24.26 | 4001 |
| 1740008400 | 24.55 | -0.17 | -0.70 | 24.55 | 24.55 | 24.55 | 200 |
| 1739922000 | 24.7234 | 0.41 | 1.70 | 24.663 | 24.7234 | 24.663 | 701 |
| 1739576400 | 24.31 | 0 | 0.00 | 24.31 | 24.31 | 24.31 | 14 |
| 1739490000 | 24.31 | 0.06 | 0.25 | 24.25 | 24.89 | 24.25 | 1166 |
| 1739403600 | 24.25 | -0.59 | -2.38 | 24.496 | 24.66 | 24.25 | 2157 |
| 1739317200 | 24.84 | -0.03 | -0.12 | 24.89 | 24.89 | 24.84 | 400 |
| 1739230800 | 24.87 | 0.03 | 0.12 | 24.36 | 24.87 | 24.36 | 440 |
| 1738971600 | 24.8408 | 0.24 | 0.98 | 24.84 | 24.8408 | 24.2 | 2436 |
| 1738885200 | 24.6 | 0.2 | 0.82 | 24.47 | 24.6 | 24.4 | 901 |
| 1738798800 | 24.4 | 0.02 | 0.08 | 24.4 | 24.4 | 24.4 | 100 |
| 1738712400 | 24.38 | 0 | 0.00 | 24.5 | 24.5 | 24.38 | 50 |
| 1738626000 | 24.38 | 0.01 | 0.04 | 24.87 | 24.87 | 24.38 | 208 |
| 1738366800 | 24.3701 | -0.13 | -0.53 | 24.4 | 24.55 | 24.37 | 2546 |
| 1738280400 | 24.5 | 0.01 | 0.03 | 24.65 | 24.65 | 24.5 | 271 |
| 1738194000 | 24.4937 | 0 | 0.00 | 24.4937 | 24.4937 | 24.4937 | 50 |
| 1738107600 | 24.4937 | 0 | 0.00 | 24.4937 | 24.4937 | 24.4937 | 163 |
| 1738021200 | 24.4937 | 0.11 | 0.47 | 24.56 | 24.56 | 23.71 | 608 |
| 1737762000 | 24.38 | -0.27 | -1.10 | 24.31 | 24.38 | 24.31 | 440 |
| 1737675600 | 24.65 | 0 | 0.00 | 24.65 | 24.65 | 24.65 | 0 |
| 1737589200 | 24.65 | 0.22 | 0.92 | 24.54 | 24.65 | 24.52 | 1460 |
| 1737502800 | 24.425 | -0.22 | -0.87 | 24.68 | 24.68 | 24.21 | 1141 |
| 1737157200 | 24.64 | 0.38 | 1.57 | 24.5 | 24.64 | 24.15 | 9800 |
| 1737070800 | 24.26 | -0.14 | -0.57 | 24.26 | 24.26 | 24.26 | 125 |
| 1736984400 | 24.4 | 0.13 | 0.55 | 24.286 | 24.4 | 24.286 | 2447 |
| 1736898000 | 24.2665 | 0.07 | 0.27 | 24.2 | 24.2665 | 24.2 | 1061 |
| 1736811600 | 24.2 | -0.1 | -0.41 | 24.2 | 24.25 | 24.2 | 634 |
| 1736552400 | 24.3 | 0.09 | 0.37 | 24.28 | 24.3 | 24.28 | 200 |
| 1736379600 | 24.21 | 0 | 0.00 | 24.21 | 24.21 | 24.21 | 0 |
| 1736293200 | 24.21 | -0.01 | -0.04 | 24.34 | 24.34 | 24.21 | 606 |
| 1736206800 | 24.2201 | -0.15 | -0.62 | 24.37 | 24.37 | 24.22 | 3692 |
| 1735947600 | 24.372 | -0.03 | -0.11 | 24.2501 | 24.372 | 24.24 | 3695 |
| 1735861200 | 24.4 | 0.12 | 0.51 | 24.28 | 24.43 | 24.28 | 3897 |
| 1735688400 | 24.2762 | -0.01 | -0.06 | 24.2762 | 24.2762 | 24.2762 | 159 |
| 1735602000 | 24.29 | -0 | -0.02 | 24.29 | 24.29 | 24.29 | 189 |
| 1735342800 | 24.2943 | -0.15 | -0.60 | 24.39 | 24.39 | 24.2943 | 625 |
| 1735256400 | 24.4399 | 0.01 | 0.04 | 24.44 | 24.44 | 24.4399 | 954 |
| 1735077840 | 24.43 | 0.02 | 0.08 | 24.43 | 24.43 | 24.43 | 1519 |
| 1734997200 | 24.4098 | 0.01 | 0.04 | 24.43 | 24.43 | 24.4098 | 428 |
| 1734738000 | 24.4 | 0.13 | 0.52 | 24.4 | 24.4 | 24.4 | 320 |
| 1734651600 | 24.2729 | -0.18 | -0.72 | 24.2729 | 24.2729 | 24.2729 | 275 |
| 1734565200 | 24.45 | -0.15 | -0.61 | 24.4607 | 24.4607 | 24.45 | 182 |
| 1734478800 | 24.6001 | 0 | 0.00 | 24.6 | 24.6242 | 24.6 | 1479 |
| 1734392400 | 24.6 | -0.1 | -0.40 | 24.68 | 24.68 | 24.6 | 463 |
| 1734133200 | 24.7 | 0 | 0.00 | 24.75 | 24.7918 | 24.7 | 451 |
| 1734046800 | 24.7 | 0.02 | 0.08 | 24.7 | 24.7 | 24.7 | 305 |
| 1733960400 | 24.68 | 0.04 | 0.14 | 24.68 | 24.68 | 24.68 | 201 |
| 1733874000 | 24.6446 | -0.08 | -0.31 | 24.64 | 24.66 | 24.63 | 1625 |
| 1733787600 | 24.72 | -0.06 | -0.22 | 24.72 | 24.72 | 24.72 | 2668 |
| 1733528400 | 24.775 | 0.09 | 0.36 | 24.775 | 24.775 | 24.67 | 1191 |
| 1733442000 | 24.685 | -0.06 | -0.22 | 24.78 | 24.78 | 24.66 | 303 |
| 1733355600 | 24.7401 | -0 | -0.02 | 24.74 | 24.7401 | 24.65 | 1205 |
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
