Premium
Gabelli Utility Trust (GUT)
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 | 1.66666666667 | 6.6 | 6.94 | 6.55 | 282466 | 6.71627733 | CS |
| 4 | 0.45 | 7.18849840256 | 6.26 | 6.94 | 6.22 | 277027 | 6.49532719 | CS |
| 12 | 0.54 | 8.75202593193 | 6.17 | 6.94 | 6.02 | 218550 | 6.32324263 | CS |
| 26 | 0.65 | 10.7260726073 | 6.06 | 6.94 | 5.74 | 214237 | 6.17231355 | CS |
| 52 | 0.85 | 14.5051194539 | 5.86 | 6.94 | 5.42 | 208452 | 6.09402737 | CS |
| 156 | -0.29 | -4.14285714286 | 7 | 7.17 | 4.6 | 205793 | 5.74051316 | CS |
| 260 | -1.12 | -14.3039591315 | 7.83 | 8.36 | 4.6 | 175797 | 6.24453661 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783464000 | 6.86 | 0.15 | 2.24 | 6.72 | 6.86 | 6.68 | 363424 |
| 1783377600 | 6.71 | 0.11 | 1.67 | 6.64 | 6.735 | 6.62 | 415126 |
| 1783032000 | 6.6 | 0.05 | 0.76 | 6.57 | 6.65 | 6.57 | 175780 |
| 1782945600 | 6.55 | -0.04 | -0.61 | 6.6 | 6.62 | 6.55 | 175533 |
| 1782859200 | 6.59 | -0.01 | -0.15 | 6.57 | 6.65 | 6.5599999 | 338990 |
| 1782772800 | 6.6 | 0.15 | 2.33 | 6.49 | 6.63 | 6.45 | 277766 |
| 1782513600 | 6.45 | -0.01 | -0.15 | 6.33 | 6.48 | 6.33 | 208750 |
| 1782427200 | 6.46 | -0.06 | -0.92 | 6.53 | 6.5373 | 6.46 | 204531 |
| 1782340800 | 6.5199999 | 0.04 | 0.62 | 6.54 | 6.7 | 6.47 | 347494 |
| 1782254400 | 6.48 | 0.13 | 2.05 | 6.35 | 6.5 | 6.33 | 628450 |
| 1782168000 | 6.35 | 0.04 | 0.63 | 6.32 | 6.36 | 6.28 | 226184 |
| 1781822400 | 6.3099999 | 0.03 | 0.48 | 6.32 | 6.34 | 6.3 | 196180 |
| 1781736000 | 6.28 | -0.04 | -0.63 | 6.32 | 6.32 | 6.2699999 | 209932 |
| 1781649600 | 6.32 | 0.02 | 0.32 | 6.3 | 6.34 | 6.3 | 148923 |
| 1781563200 | 6.3 | -0.06 | -0.94 | 6.37 | 6.37 | 6.3 | 176183 |
| 1781304000 | 6.36 | -0.02 | -0.31 | 6.38 | 6.38 | 6.33 | 221916 |
| 1781217600 | 6.38 | 0.03 | 0.47 | 6.29 | 6.39 | 6.29 | 316170 |
| 1781131200 | 6.35 | 0.06 | 0.95 | 6.26 | 6.35 | 6.22 | 355162 |
| 1781044800 | 6.29 | 0.01 | 0.16 | 6.32 | 6.32 | 6.24 | 386612 |
| 1780958400 | 6.28 | 0.05 | 0.80 | 6.26 | 6.32 | 6.23 | 175514 |
| 1780699200 | 6.23 | -0.07 | -1.11 | 6.28 | 6.285 | 6.23 | 176668 |
| 1780612800 | 6.3 | 0.03 | 0.48 | 6.3 | 6.3 | 6.2699999 | 188507 |
| 1780526400 | 6.2699999 | 0.02 | 0.32 | 6.24 | 6.28 | 6.07 | 119033 |
| 1780440000 | 6.25 | -0.02 | -0.32 | 6.26 | 6.28 | 6.24 | 134889 |
| 1780353600 | 6.2699999 | 0 | 0.00 | 6.28 | 6.3 | 6.25 | 102863 |
| 1780094400 | 6.2699999 | 0.04 | 0.64 | 6.28 | 6.295 | 6.24 | 154426 |
| 1780008000 | 6.23 | -0.07 | -1.11 | 6.25 | 6.2849 | 6.21 | 157446 |
| 1779921600 | 6.3 | 0.03 | 0.48 | 6.28 | 6.32 | 6.2 | 195198 |
| 1779835200 | 6.2699999 | 0.03 | 0.48 | 6.2699999 | 6.32 | 6.24 | 160699 |
| 1779489600 | 6.24 | -0.08 | -1.27 | 6.32 | 6.32 | 6.23 | 171029 |
| 1779403200 | 6.32 | 0.14 | 2.27 | 6.21 | 6.32 | 6.19 | 310749 |
| 1779316800 | 6.18 | 0.02 | 0.32 | 6.22 | 6.22 | 6.16 | 128772 |
| 1779230400 | 6.16 | 0.01 | 0.16 | 6.13 | 6.21 | 6.13 | 160172 |
| 1779144000 | 6.15 | -0.04 | -0.65 | 6.15 | 6.23 | 6.1296 | 210308 |
| 1778884800 | 6.19 | -0.08 | -1.28 | 6.25 | 6.28 | 6.19 | 168312 |
| 1778798400 | 6.2699999 | -0.04 | -0.63 | 6.25 | 6.3 | 6.25 | 157044 |
| 1778712000 | 6.3099999 | 0.09 | 1.45 | 6.25 | 6.325 | 6.2165 | 305345 |
| 1778625600 | 6.22 | 0.02 | 0.32 | 6.2 | 6.25 | 6.1973 | 100623 |
| 1778539200 | 6.2 | -0.05 | -0.80 | 6.25 | 6.25 | 6.2 | 257984 |
| 1778280000 | 6.25 | 0.08 | 1.30 | 6.19 | 6.25 | 6.17 | 178367 |
| 1778193600 | 6.17 | 0.01 | 0.16 | 6.2 | 6.2 | 6.15 | 115884 |
| 1778107200 | 6.16 | 0 | 0.00 | 6.19 | 6.2 | 6.15 | 162202 |
| 1778020800 | 6.16 | 0.04 | 0.65 | 6.13 | 6.19 | 6.13 | 192246 |
| 1777934400 | 6.12 | -0.05 | -0.81 | 6.2 | 6.2 | 6.11 | 251465 |
| 1777675200 | 6.17 | 0.01 | 0.16 | 6.2 | 6.2 | 6.17 | 122826 |
| 1777588800 | 6.16 | 0.02 | 0.33 | 6.18 | 6.21 | 6.14 | 134043 |
| 1777502400 | 6.14 | -0.03 | -0.49 | 6.17 | 6.1799 | 6.12 | 127338 |
| 1777416000 | 6.17 | -0.04 | -0.64 | 6.16 | 6.21 | 6.15 | 136169 |
| 1777329600 | 6.21 | 0.05 | 0.81 | 6.16 | 6.24 | 6.15 | 119238 |
| 1777070400 | 6.16 | -0.1 | -1.60 | 6.26 | 6.26 | 6.15 | 192988 |
| 1776984000 | 6.26 | 0.06 | 0.97 | 6.2 | 6.3 | 6.15 | 371879 |
| 1776897600 | 6.2 | 0.14 | 2.31 | 6.09 | 6.21 | 6.07 | 425891 |
| 1776811200 | 6.0599999 | 0 | 0.00 | 6.0599999 | 6.09 | 6.0199999 | 114445 |
| 1776724800 | 6.0599999 | -0.01 | -0.16 | 6.08 | 6.12 | 6.05 | 176516 |
| 1776465600 | 6.07 | 0.03 | 0.50 | 6.0599999 | 6.13 | 6.0599999 | 156017 |
| 1776379200 | 6.04 | -0.14 | -2.27 | 6.1 | 6.135 | 6.04 | 301420 |
| 1776292800 | 6.18 | 0.02 | 0.32 | 6.17 | 6.19 | 6.1302 | 269745 |
| 1776206400 | 6.16 | 0.01 | 0.16 | 6.12 | 6.18 | 6.12 | 156853 |
| 1776120000 | 6.15 | 0.05 | 0.82 | 6.1 | 6.15 | 6.0407 | 140680 |
| 1775860800 | 6.1 | 0.07 | 1.16 | 6.05 | 6.1 | 6.0301 | 101525 |
| 1775774400 | 6.03 | -0.02 | -0.33 | 6.03 | 6.1 | 6.03 | 137249 |
| 1775688000 | 6.05 | 0.05 | 0.83 | 6.08 | 6.08 | 6.0199999 | 145887 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
