Premium
Granite Construction Inc (GVA)
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 | -0.255 | -0.285378546248 | 89.355 | 92.52 | 88.84 | 747518 | 90.65483451 | CS |
| 4 | -10.9 | -10.9 | 100 | 105.2 | 88.84 | 635868 | 93.87203311 | CS |
| 12 | 8.05 | 9.93214065392 | 81.05 | 105.2 | 75.76 | 659568 | 89.82140521 | CS |
| 26 | 27.13 | 43.7792480232 | 61.97 | 105.2 | 58.23 | 669079 | 78.80034549 | CS |
| 52 | 37.16 | 71.5440893338 | 51.94 | 105.2 | 43.92 | 540432 | 69.87638546 | CS |
| 156 | 50.8 | 132.637075718 | 38.3 | 105.2 | 25.35 | 419011 | 50.64858525 | CS |
| 260 | 61.6 | 224 | 27.5 | 105.2 | 8.9 | 437280 | 40.44419678 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 89.1 | -1.27 | -1.41 | 89.84 | 90.075 | 87.85 | 333258 |
| 1735256400 | 90.37 | -0.75 | -0.82 | 91.18 | 91.18 | 90.1 | 270835 |
| 1735077840 | 91.12 | 0.51 | 0.56 | 90.9 | 91.12 | 89.935 | 125521 |
| 1734997200 | 90.61 | -0.06 | -0.07 | 90.67 | 90.79 | 88.84 | 346191 |
| 1734738000 | 90.67 | 0.67 | 0.74 | 89.2 | 92.52 | 89.035 | 2299993 |
| 1734651600 | 90 | 0.84 | 0.94 | 90.06 | 91.79 | 89.32 | 648460 |
| 1734565200 | 89.16 | -2.62 | -2.85 | 92.68 | 93.75 | 89.1 | 639950 |
| 1734478800 | 91.78 | -1.48 | -1.59 | 93.24 | 93.24 | 90.14 | 641696 |
| 1734392400 | 93.26 | -0.18 | -0.19 | 93.63 | 95.28 | 93.2 | 1707852 |
| 1734133200 | 93.44 | -2.08 | -2.18 | 95.23 | 95.84 | 91.75 | 687622 |
| 1734046800 | 95.52 | -1.62 | -1.67 | 97.44 | 98.14 | 95.44 | 609284 |
| 1733960400 | 97.14 | 1.44 | 1.50 | 96.83 | 98.07 | 95.74 | 403842 |
| 1733874000 | 95.7 | -0.39 | -0.41 | 95.84 | 96.97 | 95.35 | 792189 |
| 1733787600 | 96.09 | -2.18 | -2.22 | 98.5 | 99.11 | 94.79 | 543949 |
| 1733528400 | 98.27 | -0.54 | -0.55 | 99 | 99.08 | 97.6 | 529097 |
| 1733442000 | 98.81 | -1.39 | -1.39 | 104.71 | 105.2 | 98.22 | 560547 |
| 1733355600 | 100.2 | 1.11 | 1.12 | 99.08 | 100.4 | 98.36 | 456845 |
| 1733269200 | 99.09 | 0.33 | 0.33 | 99.15 | 99.83 | 98.46 | 412691 |
| 1733182800 | 98.76 | -0.61 | -0.61 | 99.82 | 99.825 | 98.565 | 309062 |
| 1732917840 | 99.37 | 0.68 | 0.69 | 99.69 | 100.39 | 99.16 | 234430 |
| 1732750800 | 98.69 | -0.07 | -0.07 | 99.58 | 99.91 | 97.659 | 355907 |
| 1732664400 | 98.76 | -0.37 | -0.37 | 98.57 | 99.65 | 97.28 | 494740 |
| 1732578000 | 99.13 | -0.16 | -0.16 | 100 | 100.57 | 98.71 | 819558 |
| 1732318800 | 99.29 | 1.08 | 1.10 | 98.53 | 99.72 | 98.14 | 334035 |
| 1732232400 | 98.21 | 0.96 | 0.99 | 98.29 | 99.24 | 97.86 | 357918 |
| 1732146000 | 97.25 | -0.27 | -0.28 | 97.95 | 97.95 | 95.96 | 404519 |
| 1732059600 | 97.52 | 1.07 | 1.11 | 95.5 | 98.56 | 95.3 | 524718 |
| 1731973200 | 96.45 | 0.84 | 0.88 | 95.97 | 97.8 | 95.69 | 356299 |
| 1731714000 | 95.61 | -0.13 | -0.14 | 95.74 | 96.0163 | 94.52 | 321953 |
| 1731627600 | 95.74 | -1 | -1.03 | 96.74 | 97.56 | 94.31 | 524971 |
| 1731541200 | 96.74 | -0.49 | -0.50 | 97.94 | 98.41 | 96.245 | 405238 |
| 1731454800 | 97.23 | -1.18 | -1.20 | 98.6 | 98.86 | 96.28 | 511243 |
| 1731368400 | 98.41 | 0.47 | 0.48 | 98.74 | 99.32 | 97.39 | 432755 |
| 1731109200 | 97.94 | 2.19 | 2.29 | 95.49 | 98.215 | 94.83 | 783470 |
| 1731022800 | 95.75 | 0.61 | 0.64 | 94.96 | 97.25 | 94.43 | 726684 |
| 1730936400 | 95.14 | 3.79 | 4.15 | 94.96 | 95.45 | 92.15 | 1243761 |
| 1730850000 | 91.35 | 3.53 | 4.02 | 87.62 | 91.6 | 87.3338 | 818913 |
| 1730763600 | 87.82 | 1.35 | 1.56 | 86.47 | 89.105 | 85.98 | 1290667 |
| 1730500800 | 86.47 | 2.42 | 2.88 | 84.71 | 88.665 | 84.27 | 1644429 |
| 1730414400 | 84.05 | 1.99 | 2.43 | 78.89 | 85.71 | 75.76 | 1806768 |
| 1730328000 | 82.06 | -0.47 | -0.57 | 82.21 | 83.35 | 81.83 | 659892 |
| 1730241600 | 82.53 | 0.35 | 0.43 | 81.54 | 82.57 | 81.08 | 445538 |
| 1730155200 | 82.18 | 0.56 | 0.69 | 81.92 | 82.63 | 81.64 | 489536 |
| 1729896000 | 81.62 | -1.21 | -1.46 | 83 | 83.05 | 80.88 | 694368 |
| 1729809600 | 82.83 | 0.21 | 0.25 | 82.72 | 83.3 | 81.875 | 843941 |
| 1729723200 | 82.62 | -0.14 | -0.17 | 82.84 | 84.1 | 81.99 | 1137060 |
| 1729636800 | 82.76 | -0.93 | -1.11 | 83.33 | 83.5 | 82.42 | 363915 |
| 1729550400 | 83.69 | 1.46 | 1.78 | 82.52 | 84.06 | 82.23 | 1068965 |
| 1729291200 | 82.23 | 0.38 | 0.46 | 81.87 | 82.89 | 81.37 | 994748 |
| 1729204800 | 81.85 | -0.77 | -0.93 | 82.2 | 82.435 | 80.81 | 881380 |
| 1729118400 | 82.62 | 1.24 | 1.52 | 81.89 | 83.28 | 81.88 | 460117 |
| 1729032000 | 81.38 | -0.18 | -0.22 | 81.32 | 81.78 | 80.65 | 856419 |
| 1728945600 | 81.56 | -0.22 | -0.27 | 81.83 | 82.6 | 81.3613 | 410598 |
| 1728686400 | 81.78 | 1.22 | 1.51 | 80.57 | 82.01 | 80.57 | 489262 |
| 1728600000 | 80.56 | -1.26 | -1.54 | 80.86 | 81.165 | 78.66 | 659137 |
| 1728513600 | 81.82 | 1.87 | 2.34 | 81.19 | 82.45 | 80.7 | 604257 |
| 1728427200 | 79.95 | -0.87 | -1.08 | 81.37 | 81.4 | 79.95 | 336449 |
| 1728340800 | 80.82 | -0.47 | -0.58 | 80.83 | 81.735 | 80.35 | 466540 |
| 1728081600 | 81.29 | 1.77 | 2.23 | 80.94 | 81.35 | 79.79 | 309875 |
| 1727995200 | 79.52 | -0.66 | -0.82 | 79.75 | 80.52 | 79.12 | 183442 |
| 1727908800 | 80.18 | 0.85 | 1.07 | 78.99 | 80.54 | 78.885 | 742711 |
| 1727822400 | 79.33 | 0.05 | 0.06 | 78.96 | 80.385 | 77.82 | 1017502 |
| 1727736000 | 79.28 | 0.17 | 0.21 | 78.86 | 79.835 | 78.13 | 286311 |
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
