Premium
Gladstone Capital Corp (1G70)
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 | 0 | 27.4 | 28.8 | 26.8 | 897 | 28.00557414 | DE |
| 4 | -1.4 | -4.86111111111 | 28.8 | 29.4 | 26.6 | 831 | 27.849013 | DE |
| 12 | 1 | 3.78787878788 | 26.4 | 29.4 | 24.6 | 1251 | 27.26806242 | DE |
| 26 | 6.8 | 33.0097087379 | 20.6 | 29.4 | 19.6 | 1399 | 24.4577432 | DE |
| 52 | 8.320001 | 43.6058775475 | 19.079999 | 29.4 | 18.802 | 1550 | 22.76726501 | DE |
| 156 | 8.320001 | 43.6058775475 | 19.079999 | 29.4 | 18.802 | 1550 | 22.76726501 | DE |
| 260 | 8.320001 | 43.6058775475 | 19.079999 | 29.4 | 18.802 | 1550 | 22.76726501 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740086820 | 27.6 | 0 | 0.00 | 28.2 | 28.2 | 27.4 | 507 |
| 1740000420 | 27.6 | -0.6 | -2.13 | 28.2 | 28.2 | 27.6 | 743 |
| 1739914020 | 28.2 | -0.4 | -1.40 | 28.6 | 28.8 | 28 | 2490 |
| 1739827620 | 28.6 | 1.4 | 5.15 | 28 | 28.6 | 28 | 445 |
| 1739568420 | 27.2 | 0 | 0.00 | 27.4 | 27.4 | 26.8 | 300 |
| 1739482020 | 27.2 | 0.6 | 2.26 | 27.2 | 27.4 | 27.2 | 1072 |
| 1739395620 | 26.6 | -0.4 | -1.48 | 26.8 | 27.2 | 26.6 | 986 |
| 1739309220 | 27 | -0.8 | -2.88 | 27.6 | 28 | 27 | 1846 |
| 1739222820 | 27.8 | -0.4 | -1.42 | 27.8 | 28.2 | 27.8 | 1621 |
| 1738963620 | 28.2 | 0.4 | 1.44 | 27.8 | 28.2 | 27.8 | 351 |
| 1738877220 | 27.8 | 0 | 0.00 | 28.4 | 28.4 | 27.8 | 1459 |
| 1738790820 | 27.8 | -0.4 | -1.42 | 28.2 | 28.4 | 27.8 | 484 |
| 1738704420 | 28.2 | -0.4 | -1.40 | 28.2 | 28.6 | 28 | 255 |
| 1738618020 | 28.6 | 0 | 0.00 | 28.4 | 29 | 28.2 | 1284 |
| 1738358820 | 28.6 | 0 | 0.00 | 29 | 29 | 28.6 | 26 |
| 1738272420 | 28.6 | 0.4 | 1.42 | 28 | 28.6 | 28 | 208 |
| 1738186020 | 28.2 | -1 | -3.42 | 28.8 | 29.4 | 28 | 455 |
| 1738099620 | 29.2 | 0.8 | 2.82 | 29 | 29.2 | 29 | 204 |
| 1738013220 | 28.4 | -0.2 | -0.70 | 29 | 29 | 28.2 | 1164 |
| 1737754020 | 28.6 | -0.4 | -1.38 | 28.8 | 29 | 28.4 | 716 |
| 1737667620 | 29 | 0.2 | 0.69 | 29.4 | 29.4 | 28.4 | 520 |
| 1737581220 | 28.8 | -0.2 | -0.69 | 29.2 | 29.4 | 28.8 | 1029 |
| 1737494820 | 29 | 0.2 | 0.69 | 28.6 | 29.2 | 28.6 | 1440 |
| 1737408420 | 28.8 | 0 | 0.00 | 29 | 29.2 | 28.6 | 880 |
| 1737149220 | 28.8 | 0 | 0.00 | 29 | 29.2 | 28.8 | 1341 |
| 1737062820 | 28.8 | 0.8 | 2.86 | 28.2 | 28.8 | 28.2 | 890 |
| 1736976420 | 28 | 0.4 | 1.45 | 27.8 | 28.4 | 27.6 | 2594 |
| 1736890020 | 27.6 | 0.2 | 0.73 | 27.6 | 28 | 27.4 | 373 |
| 1736803620 | 27.4 | -0.4 | -1.44 | 27.4 | 27.6 | 27 | 1674 |
| 1736544420 | 27.8 | 0 | 0.00 | 27.8 | 28 | 27.6 | 1508 |
| 1736458020 | 27.8 | -0.2 | -0.71 | 27.8 | 28 | 27.8 | 172 |
| 1736371620 | 28 | 0.4 | 1.45 | 27.6 | 28 | 27.6 | 1705 |
| 1736285220 | 27.6 | -0.4 | -1.43 | 28 | 28.2 | 27.6 | 984 |
| 1736198820 | 28 | -0.4 | -1.41 | 28 | 28.8 | 27.6 | 3272 |
| 1735939620 | 28.4 | 0 | 0.00 | 28.2 | 28.6 | 28 | 377 |
| 1735853220 | 28.4 | 1.4 | 5.19 | 27.8 | 28.6 | 27.6 | 2130 |
| 1735594020 | 27 | 0.2 | 0.75 | 27 | 27.2 | 26.6 | 514 |
| 1735334820 | 26.8 | 0.4 | 1.52 | 27 | 27.2 | 26.8 | 6456 |
| 1734989220 | 26.4 | 0 | 0.00 | 26.6 | 26.6 | 26.2 | 1411 |
| 1734730020 | 26.4 | -0.2 | -0.75 | 26.6 | 27 | 26.2 | 2916 |
| 1734643620 | 26.6 | -0.2 | -0.75 | 26.6 | 26.8 | 26.4 | 1335 |
| 1734557220 | 26.8 | 0.4 | 1.52 | 26.8 | 27 | 26.8 | 750 |
| 1734470820 | 26.4 | 0.2 | 0.76 | 26.2 | 26.8 | 26 | 1744 |
| 1734384420 | 26.2 | -0.4 | -1.50 | 26.8 | 26.8 | 26.2 | 557 |
| 1734125220 | 26.6 | 0.2 | 0.76 | 26.4 | 26.6 | 26.4 | 997 |
| 1734038820 | 26.4 | 0.2 | 0.76 | 26.4 | 26.6 | 26.4 | 2052 |
| 1733952420 | 26.2 | 0.4 | 1.55 | 26.2 | 26.2 | 26.2 | 117 |
| 1733866020 | 25.8 | 0 | 0.00 | 25.6 | 26 | 25.6 | 1382 |
| 1733779620 | 25.8 | 0.4 | 1.57 | 25.6 | 26.2 | 25.6 | 1954 |
| 1733520420 | 25.4 | -0.2 | -0.78 | 25.2 | 25.8 | 25 | 630 |
| 1733434020 | 25.6 | 0.2 | 0.79 | 24.8 | 25.6 | 24.6 | 337 |
| 1733347620 | 25.4 | -0.6 | -2.31 | 25.4 | 26.6 | 25 | 2976 |
| 1733261220 | 26 | -0.4 | -1.52 | 26.4 | 26.6 | 26 | 864 |
| 1733174820 | 26.4 | -0.2 | -0.75 | 26.6 | 26.6 | 26.4 | 1548 |
| 1732915620 | 26.6 | 0.2 | 0.76 | 26.4 | 26.6 | 26 | 2783 |
| 1732829220 | 26.4 | 0.2 | 0.76 | 26.4 | 26.4 | 26.4 | 130 |
| 1732742820 | 26.2 | 0 | 0.00 | 26 | 26.4 | 25.8 | 4038 |
| 1732656420 | 26.2 | 0.2 | 0.77 | 26.4 | 26.4 | 25.6 | 1288 |
| 1732570020 | 26 | 0.4 | 1.56 | 25.6 | 26 | 25.6 | 920 |
| 1732310820 | 25.6 | 0.4 | 1.59 | 25.2 | 25.8 | 25.2 | 1991 |
| 1732224420 | 25.2 | 0.4 | 1.61 | 24.6 | 25.4 | 24.6 | 1264 |
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
