Premium
Gladstone Investment Corporation (1G3)
TG
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 | 0.364 | 3.0227536954 | 12.042 | 12.5 | 12.034 | 4251 | 12.25799699 | DE |
| 4 | -0.904 | -6.79188580015 | 13.31 | 13.348 | 11.936 | 4197 | 12.52215417 | DE |
| 12 | -0.27 | -2.13000946671 | 12.676 | 13.598 | 11.936 | 4219 | 12.76524836 | DE |
| 26 | 0.038 | 0.30724450194 | 12.368 | 13.598 | 11.936 | 4774 | 12.7848978 | DE |
| 52 | -0.46 | -3.57531478315 | 12.866 | 13.598 | 11.292 | 3853 | 12.62982074 | DE |
| 156 | 0.61 | 5.17124448966 | 11.796 | 13.91 | 11.292 | 3423 | 12.70216842 | DE |
| 260 | 0.61 | 5.17124448966 | 11.796 | 13.91 | 11.292 | 3423 | 12.70216842 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742333220 | 12.39 | 0 | 0.02 | 12.302 | 12.486 | 12.302 | 2940 |
| 1742246820 | 12.388 | 0.23 | 1.86 | 12.194 | 12.394 | 12.034 | 6591 |
| 1741987620 | 12.162 | 0.02 | 0.18 | 12.184 | 12.26 | 12.138 | 4106 |
| 1741901220 | 12.14 | -0.01 | -0.08 | 12.12 | 12.238 | 12.118 | 2827 |
| 1741814820 | 12.15 | 0.15 | 1.25 | 12.042 | 12.238 | 12.042 | 4789 |
| 1741728420 | 12 | -0.44 | -3.55 | 12.4 | 12.414 | 11.936 | 10924 |
| 1741642020 | 12.442 | 0.09 | 0.76 | 12.426 | 12.558 | 12.376 | 3162 |
| 1741382820 | 12.348 | -0.02 | -0.19 | 12.282 | 12.49 | 12.25 | 5270 |
| 1741296420 | 12.372 | -0.07 | -0.53 | 12.452 | 12.486 | 12.25 | 3241 |
| 1741210020 | 12.438 | -0.36 | -2.83 | 12.848 | 12.858 | 12.3 | 10326 |
| 1741123620 | 12.8 | -0.2 | -1.57 | 13.292 | 13.292 | 12.8 | 10147 |
| 1741037220 | 13.004 | -0.27 | -2.02 | 13.348 | 13.348 | 13.004 | 3820 |
| 1740778020 | 13.272 | 0.11 | 0.85 | 12.998 | 13.296 | 12.95 | 2814 |
| 1740691620 | 13.16 | 0.29 | 2.22 | 12.98 | 13.16 | 12.968 | 1856 |
| 1740605220 | 12.874 | -0.05 | -0.40 | 13.072 | 13.128 | 12.874 | 2787 |
| 1740518820 | 12.926 | 0.01 | 0.11 | 12.992 | 13.04 | 12.892 | 783 |
| 1740432420 | 12.912 | -0.14 | -1.07 | 13.066 | 13.118 | 12.912 | 647 |
| 1740173220 | 13.052 | -0.03 | -0.21 | 13.17 | 13.2 | 13.05 | 388 |
| 1740086820 | 13.08 | -0.21 | -1.55 | 12.9 | 13.224 | 12.9 | 4081 |
| 1740000420 | 13.286 | -0.11 | -0.84 | 13.31 | 13.33 | 13.172 | 2435 |
| 1739914020 | 13.398 | 0 | 0.03 | 13.368 | 13.598 | 13.29 | 8732 |
| 1739827620 | 13.394 | 0.1 | 0.78 | 13.45 | 13.514 | 13.318 | 4057 |
| 1739568420 | 13.29 | 0.11 | 0.83 | 13.3 | 13.338 | 13.224 | 6870 |
| 1739482020 | 13.18 | 0.34 | 2.65 | 12.85 | 13.25 | 12.716 | 5140 |
| 1739395620 | 12.84 | -0.17 | -1.32 | 13.042 | 13.042 | 12.82 | 3223 |
| 1739309220 | 13.012 | -0.09 | -0.70 | 13.08 | 13.116 | 13.002 | 827 |
| 1739222820 | 13.104 | -0.02 | -0.18 | 13.142 | 13.236 | 13.078 | 5730 |
| 1738963620 | 13.128 | 0.12 | 0.91 | 13.042 | 13.148 | 13 | 813 |
| 1738877220 | 13.01 | -0.01 | -0.08 | 13.134 | 13.158 | 13.01 | 4723 |
| 1738790820 | 13.02 | 0.07 | 0.54 | 12.892 | 13.02 | 12.858 | 4560 |
| 1738704420 | 12.95 | -0.07 | -0.52 | 12.99 | 13.006 | 12.858 | 3246 |
| 1738618020 | 13.018 | -0 | -0.02 | 12.934 | 42.619999 | 12.678 | 7802 |
| 1738358820 | 13.02 | 0.21 | 1.61 | 12.994 | 13.09 | 12.79 | 11034 |
| 1738272420 | 12.814 | 0.21 | 1.70 | 12.792 | 12.84 | 12.782 | 758 |
| 1738186020 | 12.6 | -0.36 | -2.76 | 12.818 | 12.926 | 12.6 | 1576 |
| 1738099620 | 12.958 | 0.06 | 0.45 | 12.988 | 12.998 | 12.872 | 3172 |
| 1738013220 | 12.9 | 0.1 | 0.77 | 12.554 | 12.978 | 12.35 | 7919 |
| 1737754020 | 12.802 | -0.09 | -0.68 | 12.732 | 12.802 | 12.618 | 706 |
| 1737667620 | 12.89 | 0.05 | 0.39 | 12.75 | 12.972 | 12.698 | 2379 |
| 1737581220 | 12.84 | 0.03 | 0.25 | 13 | 13 | 12.774 | 2403 |
| 1737494820 | 12.808 | 0 | 0.03 | 12.866 | 12.93 | 12.744 | 3055 |
| 1737408420 | 12.804 | -0 | -0.03 | 12.922 | 12.922 | 12.712 | 2446 |
| 1737149220 | 12.808 | -0.06 | -0.44 | 12.962 | 13.094 | 12.808 | 4799 |
| 1737062820 | 12.864 | 0.18 | 1.40 | 12.848 | 12.882 | 12.792 | 1909 |
| 1736976420 | 12.686 | 0.11 | 0.84 | 12.61 | 12.738 | 12.536 | 1969 |
| 1736890020 | 12.58 | 0.21 | 1.66 | 12.444 | 12.614 | 12.444 | 3507 |
| 1736803620 | 12.374 | -0.07 | -0.55 | 12.526 | 12.61 | 12.302 | 5536 |
| 1736544420 | 12.442 | -0.35 | -2.71 | 12.8 | 12.848 | 12.442 | 5764 |
| 1736458020 | 12.788 | 0.15 | 1.22 | 12.576 | 12.874 | 12.572 | 4257 |
| 1736371620 | 12.634 | 0.02 | 0.16 | 12.654 | 12.706 | 12.566 | 781 |
| 1736285220 | 12.614 | -0.05 | -0.38 | 12.628 | 12.776 | 12.546 | 5102 |
| 1736198820 | 12.662 | -0.26 | -2.03 | 12.992 | 13 | 12.662 | 6530 |
| 1735939620 | 12.924 | 0.03 | 0.22 | 12.854 | 12.998 | 12.796 | 5114 |
| 1735853220 | 12.896 | 0.28 | 2.25 | 12.902 | 12.99 | 12.78 | 5303 |
| 1735594020 | 12.612 | -0.01 | -0.06 | 12.658 | 12.662 | 12.538 | 3012 |
| 1735334820 | 12.62 | -0.06 | -0.49 | 12.676 | 12.676 | 12.544 | 7651 |
| 1734989220 | 12.682 | -0.12 | -0.92 | 13.032 | 13.032 | 12.516 | 4940 |
| 1734730020 | 12.8 | 0.14 | 1.11 | 12.492 | 13 | 12.478 | 3517 |
| 1734643620 | 12.66 | 0.15 | 1.22 | 12.488 | 12.828 | 12.46 | 6569 |
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
