Premium
Gladstone Investment Corporation (1G3)
TG
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 | 0.134 | 1.04818523154 | 12.784 | 13.198 | 12.698 | 4179 | 12.96253678 | DE |
| 4 | 0.132 | 1.03237916471 | 12.786 | 13.348 | 12.3 | 3800 | 12.87587419 | DE |
| 12 | 1.452 | 12.6635269492 | 11.466 | 13.42 | 11.402 | 5876 | 12.67350044 | DE |
| 26 | 0.108 | 0.843091334895 | 12.81 | 13.45 | 11.292 | 4598 | 12.50143986 | DE |
| 52 | 0.22 | 1.73255630808 | 12.698 | 13.818 | 11.292 | 3552 | 12.69899024 | DE |
| 156 | 1.122 | 9.51169888098 | 11.796 | 13.91 | 11.292 | 3263 | 12.68029495 | DE |
| 260 | 1.122 | 9.51169888098 | 11.796 | 13.91 | 11.292 | 3263 | 12.68029495 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 12.93 | -0.09 | -0.69 | 13.192 | 13.192 | 12.852 | 3171 |
| 1733174820 | 13.02 | 0.24 | 1.85 | 13.078 | 13.128 | 12.874 | 13816 |
| 1732915620 | 12.784 | -0.15 | -1.18 | 12.756 | 13.05 | 12.756 | 2888 |
| 1732829220 | 12.936 | 0.19 | 1.46 | 12.77 | 12.938 | 12.77 | 224 |
| 1732742820 | 12.75 | -0.07 | -0.51 | 12.784 | 12.784 | 12.698 | 796 |
| 1732656420 | 12.816 | 0.17 | 1.31 | 12.786 | 12.942 | 12.558 | 2118 |
| 1732570020 | 12.65 | -0.14 | -1.09 | 12.91 | 13.11 | 12.65 | 3075 |
| 1732310820 | 12.79 | -0.1 | -0.76 | 12.998 | 12.998 | 12.754 | 1464 |
| 1732224420 | 12.888 | 0.04 | 0.33 | 12.638 | 12.948 | 12.3 | 9508 |
| 1732138020 | 12.846 | -0.21 | -1.58 | 13.018 | 13.018 | 12.8 | 1018 |
| 1732051620 | 13.052 | -0.05 | -0.37 | 13.14 | 13.26 | 12.896 | 8384 |
| 1731965220 | 13.1 | -0.02 | -0.14 | 13.348 | 13.348 | 13.032 | 4580 |
| 1731705960 | 13.118 | 0.08 | 0.60 | 12.95 | 13.168 | 12.716 | 2303 |
| 1731619560 | 13.04 | 0.05 | 0.40 | 13.054 | 13.058 | 12.91 | 944 |
| 1731533160 | 12.988 | 0.3 | 2.33 | 12.818 | 13.042 | 12.7 | 2113 |
| 1731446820 | 12.692 | -0 | -0.02 | 12.806 | 12.814 | 12.622 | 3498 |
| 1731360420 | 12.694 | 0.35 | 2.87 | 12.62 | 12.846 | 12.468 | 5308 |
| 1731101220 | 12.34 | -0.56 | -4.36 | 12.914 | 12.914 | 12.34 | 3228 |
| 1731014760 | 12.902 | 0.28 | 2.19 | 12.774 | 12.91 | 12.67 | 2999 |
| 1730928360 | 12.626 | 0.37 | 3.00 | 12.786 | 12.918 | 12.558 | 4567 |
| 1730841960 | 12.258 | 0.08 | 0.67 | 12.226 | 12.4 | 12.002 | 7452 |
| 1730755560 | 12.176 | -0.24 | -1.93 | 12.5 | 12.53 | 12.05 | 5016 |
| 1730496360 | 12.416 | -0.25 | -1.96 | 12.66 | 12.742 | 12.416 | 4663 |
| 1730409960 | 12.664 | -0.12 | -0.94 | 12.66 | 12.992 | 12.6 | 5780 |
| 1730323560 | 12.784 | -0.03 | -0.20 | 12.79 | 12.822 | 12.7 | 1386 |
| 1730237160 | 12.81 | -0.26 | -1.97 | 12.85 | 13.054 | 12.672 | 5924 |
| 1730150760 | 13.068 | 0.06 | 0.49 | 13.3 | 13.3 | 12.876 | 6218 |
| 1729888020 | 13.004 | -0.03 | -0.25 | 13.124 | 13.124 | 12.922 | 2201 |
| 1729801560 | 13.036 | 0.23 | 1.78 | 12.906 | 13.1 | 12.862 | 781 |
| 1729715160 | 12.808 | -0.17 | -1.31 | 12.902 | 13.038 | 12.72 | 4888 |
| 1729628760 | 12.978 | -0.12 | -0.92 | 12.952 | 13.006 | 12.908 | 2621 |
| 1729542360 | 13.098 | -0.03 | -0.26 | 13.164 | 13.378 | 12.994 | 13708 |
| 1729283160 | 13.132 | 0.07 | 0.54 | 13.218 | 13.42 | 13.042 | 7690 |
| 1729196760 | 13.062 | -0.01 | -0.05 | 13.158 | 13.258 | 13.006 | 3003 |
| 1729110360 | 13.068 | -0.05 | -0.40 | 12.896 | 13.176 | 12.87 | 4383 |
| 1729023960 | 13.12 | 0.25 | 1.94 | 12.728 | 13.25 | 12.652 | 17367 |
| 1728937620 | 12.87 | 0.4 | 3.17 | 12.55 | 13.15 | 12.55 | 13007 |
| 1728678360 | 12.474 | 0.11 | 0.86 | 12.434 | 12.526 | 12.302 | 4260 |
| 1728591960 | 12.368 | -0.06 | -0.50 | 12.472 | 12.548 | 12.364 | 2683 |
| 1728505560 | 12.43 | 0.2 | 1.60 | 12.336 | 12.548 | 12.3 | 3113 |
| 1728419160 | 12.234 | 0.01 | 0.11 | 12.252 | 12.26 | 12.122 | 2523 |
| 1728332760 | 12.22 | -0.46 | -3.63 | 12.686 | 12.686 | 12.084 | 9842 |
| 1728073560 | 12.68 | -0.67 | -5.05 | 13.3 | 13.3 | 12.55 | 9020 |
| 1727987220 | 13.354 | 0.17 | 1.27 | 13.18 | 13.354 | 13.032 | 7345 |
| 1727900820 | 13.186 | -0.18 | -1.32 | 13.272 | 13.398 | 13.09 | 8657 |
| 1727814420 | 13.362 | 0.3 | 2.30 | 13.036 | 13.362 | 13.02 | 9297 |
| 1727728020 | 13.062 | 0.31 | 2.43 | 12.874 | 13.062 | 12.802 | 15264 |
| 1727468760 | 12.752 | 0.1 | 0.81 | 12.692 | 12.848 | 12.692 | 7442 |
| 1727382360 | 12.65 | 0.03 | 0.27 | 12.81 | 12.834 | 12.542 | 4678 |
| 1727295960 | 12.616 | 0.2 | 1.58 | 12.494 | 12.616 | 12.268 | 9370 |
| 1727209560 | 12.42 | 0.14 | 1.14 | 12.424 | 12.624 | 12.318 | 1723 |
| 1727123160 | 12.28 | 0.16 | 1.32 | 12.312 | 12.398 | 12.114 | 15144 |
| 1726864020 | 12.12 | -0.1 | -0.82 | 12.178 | 12.388 | 12.044 | 6393 |
| 1726777560 | 12.22 | 0.08 | 0.68 | 12.368 | 12.688 | 12.158 | 8434 |
| 1726691220 | 12.138 | 0.41 | 3.48 | 11.766 | 12.43 | 11.74 | 15514 |
| 1726604760 | 11.73 | -0.02 | -0.17 | 11.702 | 11.998 | 11.702 | 6893 |
| 1726518420 | 11.75 | 0.11 | 0.96 | 11.768 | 11.934 | 11.602 | 17477 |
| 1726259160 | 11.638 | 0.1 | 0.87 | 11.55 | 11.638 | 11.5 | 1826 |
| 1726172760 | 11.538 | 0.03 | 0.24 | 11.45 | 11.57 | 11.402 | 1142 |
| 1726086360 | 11.51 | 0.16 | 1.39 | 11.466 | 11.534 | 11.436 | 2430 |
| 1725999960 | 11.352 | -0.06 | -0.49 | 11.384 | 11.414 | 11.292 | 2204 |
| 1725913620 | 11.408 | 0.06 | 0.49 | 11.5 | 11.826 | 11.366 | 10060 |
| 1725654360 | 11.352 | -0.09 | -0.79 | 11.3 | 11.47 | 11.3 | 2001 |
| 1725567960 | 11.442 | -0.17 | -1.48 | 11.674 | 11.674 | 11.4 | 7441 |
| 1725481560 | 11.614 | -0.14 | -1.17 | 11.7 | 11.708 | 11.572 | 769 |
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
