Premium
Gabelli Utility Trust (GUT)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 1.33843212237 | 5.23 | 5.36 | 5.1288 | 196713 | 5.24698987 | CS |
| 4 | -0.09 | -1.66975881262 | 5.39 | 5.42 | 4.71 | 300896 | 5.18286312 | CS |
| 12 | -0.18 | -3.28467153285 | 5.48 | 5.5 | 4.71 | 237803 | 5.28738096 | CS |
| 26 | 0.2 | 3.92156862745 | 5.1 | 5.55 | 4.71 | 262866 | 5.26182332 | CS |
| 52 | -0.22 | -3.98550724638 | 5.52 | 6.2492 | 4.71 | 236051 | 5.46215502 | CS |
| 156 | -1.75 | -24.8226950355 | 7.05 | 8.05 | 4.6 | 173588 | 6.03971091 | CS |
| 260 | -1.6 | -23.1884057971 | 6.9 | 8.36 | 4.6 | 159224 | 6.5885297 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 5.3 | 0 | 0.00 | 5.29 | 5.3099999 | 5.2699999 | 104569 |
| 1745534400 | 5.3 | -0.02 | -0.38 | 5.3 | 5.3 | 5.28 | 158591 |
| 1745448000 | 5.32 | 0.1 | 1.92 | 5.32 | 5.36 | 5.275 | 216518 |
| 1745361600 | 5.22 | 0.05 | 0.97 | 5.24 | 5.25 | 5.2 | 150626 |
| 1745275200 | 5.17 | -0.07 | -1.34 | 5.23 | 5.258 | 5.1288 | 261424 |
| 1744929600 | 5.24 | 0.02 | 0.38 | 5.22 | 5.2587 | 5.18 | 152188 |
| 1744843200 | 5.22 | -0.15 | -2.79 | 5.37 | 5.39 | 5.2111 | 211755 |
| 1744756800 | 5.37 | 0.01 | 0.19 | 5.3099999 | 5.39 | 5.3 | 154872 |
| 1744670400 | 5.36 | 0.1 | 1.90 | 5.32 | 5.42 | 5.26 | 233904 |
| 1744411200 | 5.26 | 0.04 | 0.77 | 5.28 | 5.28 | 5.2 | 309019 |
| 1744324800 | 5.22 | -0.08 | -1.51 | 5.25 | 5.285 | 5.1506 | 257220 |
| 1744238400 | 5.3 | 0.27 | 5.37 | 5.09 | 5.33 | 5 | 326515 |
| 1744152000 | 5.03 | -0.03 | -0.59 | 5.23 | 5.28 | 5.0199999 | 417100 |
| 1744065600 | 5.0599999 | 0.11 | 2.22 | 4.7699999 | 5.21 | 4.71 | 711303 |
| 1743806400 | 4.95 | -0.24 | -4.62 | 5.18 | 5.19 | 4.89 | 789828 |
| 1743720000 | 5.19 | -0.17 | -3.17 | 5.33 | 5.35 | 5.18 | 629799 |
| 1743633600 | 5.36 | 0.03 | 0.56 | 5.33 | 5.385 | 5.3227 | 109315 |
| 1743547200 | 5.33 | -0.01 | -0.19 | 5.34 | 5.356 | 5.3099999 | 155264 |
| 1743460800 | 5.34 | -0.02 | -0.28 | 5.38 | 5.38 | 5.32 | 206177 |
| 1743201600 | 5.355 | -0.04 | -0.65 | 5.39 | 5.4 | 5.345 | 265317 |
| 1743115200 | 5.39 | 0.03 | 0.56 | 5.35 | 5.39 | 5.35 | 147065 |
| 1743028800 | 5.36 | 0.02 | 0.37 | 5.34 | 5.36 | 5.33 | 136310 |
| 1742942400 | 5.34 | -0.03 | -0.56 | 5.33 | 5.37 | 5.33 | 172882 |
| 1742856000 | 5.37 | 0.08 | 1.51 | 5.3 | 5.38 | 5.28 | 377817 |
| 1742596800 | 5.29 | 0.01 | 0.23 | 5.29 | 5.29 | 5.24 | 240032 |
| 1742510400 | 5.2779999 | -0 | -0.04 | 5.28 | 5.28 | 5.23 | 143601 |
| 1742424000 | 5.28 | -0.02 | -0.38 | 5.28 | 5.3199 | 5.28 | 118824 |
| 1742337600 | 5.3 | 0.03 | 0.57 | 5.2699999 | 5.3 | 5.25 | 155656 |
| 1742251200 | 5.2699999 | -0.02 | -0.38 | 5.24 | 5.2863 | 5.23 | 92456 |
| 1741992000 | 5.29 | 0.04 | 0.76 | 5.3 | 5.3 | 5.25 | 182314 |
| 1741905600 | 5.25 | -0.03 | -0.57 | 5.3099999 | 5.3099999 | 5.24 | 151007 |
| 1741819200 | 5.28 | 0.02 | 0.38 | 5.3 | 5.3 | 5.25 | 163294 |
| 1741732800 | 5.26 | 0.02 | 0.38 | 5.24 | 5.28 | 5.225 | 180218 |
| 1741646400 | 5.24 | -0.01 | -0.19 | 5.2699999 | 5.295 | 5.22 | 231558 |
| 1741390800 | 5.25 | -0.05 | -0.94 | 5.3 | 5.3 | 5.21 | 229388 |
| 1741304400 | 5.3 | -0.05 | -0.93 | 5.35 | 5.35 | 5.28 | 180177 |
| 1741218000 | 5.35 | 0.05 | 0.94 | 5.34 | 5.35 | 5.3 | 205885 |
| 1741131600 | 5.3 | -0.01 | -0.19 | 5.36 | 5.38 | 5.28 | 361207 |
| 1741045200 | 5.3099999 | -0.04 | -0.75 | 5.35 | 5.38 | 5.3099999 | 241924 |
| 1740786000 | 5.35 | -0.03 | -0.56 | 5.38 | 5.38 | 5.33 | 242677 |
| 1740699600 | 5.38 | -0.01 | -0.19 | 5.4 | 5.4 | 5.37 | 99204 |
| 1740613200 | 5.39 | -0.01 | -0.19 | 5.41 | 5.41 | 5.38 | 123474 |
| 1740526800 | 5.4 | 0.01 | 0.19 | 5.4 | 5.4 | 5.36 | 197474 |
| 1740440400 | 5.39 | 0.02 | 0.37 | 5.42 | 5.43 | 5.35 | 259481 |
| 1740181200 | 5.37 | -0.06 | -1.10 | 5.43 | 5.45 | 5.34 | 444694 |
| 1740094800 | 5.43 | 0.03 | 0.56 | 5.42 | 5.43 | 5.35 | 221013 |
| 1740008400 | 5.4 | 0.04 | 0.75 | 5.37 | 5.4 | 5.3384 | 176000 |
| 1739922000 | 5.36 | 0.01 | 0.19 | 5.39 | 5.3943 | 5.3209 | 223937 |
| 1739576400 | 5.35 | -0.05 | -0.93 | 5.4 | 5.42 | 5.335 | 344993 |
| 1739490000 | 5.4 | -0.04 | -0.74 | 5.39 | 5.43 | 5.38 | 255925 |
| 1739403600 | 5.44 | -0.01 | -0.18 | 5.48 | 5.48 | 5.4201 | 271993 |
| 1739317200 | 5.45 | 0.02 | 0.37 | 5.47 | 5.475 | 5.43 | 321838 |
| 1739230800 | 5.43 | -0.02 | -0.37 | 5.45 | 5.4799 | 5.43 | 158725 |
| 1738971600 | 5.45 | -0.04 | -0.73 | 5.49 | 5.5 | 5.44 | 187184 |
| 1738885200 | 5.49 | 0.04 | 0.73 | 5.47 | 5.49 | 5.46 | 175165 |
| 1738798800 | 5.45 | -0.01 | -0.18 | 5.46 | 5.4648 | 5.44 | 101776 |
| 1738712400 | 5.46 | 0.01 | 0.18 | 5.48 | 5.48 | 5.45 | 135162 |
| 1738626000 | 5.45 | -0.03 | -0.55 | 5.47 | 5.5 | 5.42 | 226439 |
| 1738366800 | 5.48 | 0.02 | 0.37 | 5.471 | 5.4898999 | 5.47 | 210391 |
| 1738280400 | 5.46 | -0.01 | -0.18 | 5.49 | 5.49 | 5.45 | 186927 |
| 1738194000 | 5.47 | -0.01 | -0.18 | 5.45 | 5.48 | 5.442 | 174959 |
| 1738107600 | 5.48 | 0.05 | 0.92 | 5.46 | 5.48 | 5.3949999 | 216664 |
| 1738021200 | 5.43 | -0.12 | -2.16 | 5.5199999 | 5.5199999 | 5.36 | 355402 |
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
