Premium
Green Brick Partners Inc (2G1)
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 | -1.28 | -2.31968104386 | 55.18 | 55.18 | 53.08 | 611 | 53.9180344 | DE |
| 4 | -11.1 | -17.0769230769 | 65 | 65 | 53.08 | 304 | 57.80931359 | DE |
| 12 | -21.6 | -28.6092715232 | 75.5 | 77.54 | 53.08 | 180 | 61.70237677 | DE |
| 26 | 2.9 | 5.6862745098 | 51 | 77.54 | 51 | 141 | 63.10317685 | DE |
| 52 | 8.76 | 19.4062915374 | 45.14 | 77.54 | 44.52 | 136 | 57.44606749 | DE |
| 156 | 29.65 | 122.268041237 | 24.25 | 77.54 | 16.68 | 141 | 41.40383761 | DE |
| 260 | 36.9 | 217.058823529 | 17 | 77.54 | 15.8 | 108 | 38.4492821 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736198820 | 53.52 | -1.62 | -2.94 | 54.24 | 54.86 | 53.52 | 921 |
| 1735939620 | 55.14 | 0 | 0.00 | 55.14 | 55.14 | 55.14 | 0 |
| 1735853220 | 55.14 | 1.6 | 2.99 | 55.18 | 55.18 | 55.14 | 300 |
| 1735594020 | 53.54 | -0.36 | -0.67 | 53.54 | 53.54 | 53.54 | 5 |
| 1735334820 | 53.9 | -0.88 | -1.61 | 54.94 | 54.94 | 53.9 | 75 |
| 1734989220 | 54.78 | 0.96 | 1.78 | 55.2 | 55.2 | 54.78 | 150 |
| 1734730020 | 53.82 | -0.72 | -1.32 | 54.68 | 54.68 | 53.82 | 91 |
| 1734643620 | 54.54 | -4.68 | -7.90 | 56.08 | 56.12 | 54.5 | 359 |
| 1734557220 | 59.22 | -0.64 | -1.07 | 59.46 | 59.46 | 58.52 | 134 |
| 1734470820 | 59.86 | -1.14 | -1.87 | 60.46 | 61.28 | 59.86 | 1449 |
| 1734384420 | 61 | -2.04 | -3.24 | 61.58 | 61.58 | 61 | 259 |
| 1734125220 | 63.04 | 0.22 | 0.35 | 62.32 | 63.04 | 62.32 | 60 |
| 1734038820 | 62.82 | -1.34 | -2.09 | 62.82 | 62.82 | 62.82 | 100 |
| 1733952420 | 64.16 | -0.84 | -1.29 | 64.18 | 64.2 | 64.16 | 320 |
| 1733866020 | 65 | 1.3 | 2.04 | 65 | 65 | 65 | 31 |
| 1733779620 | 63.7 | -1.52 | -2.33 | 63.7 | 63.7 | 63.7 | 60 |
| 1733520420 | 65.22 | 0.4 | 0.62 | 63.7 | 65.22 | 63.7 | 25 |
| 1733434020 | 64.819998 | -2.6 | -3.86 | 64.62 | 64.819998 | 64.62 | 154 |
| 1733347620 | 67.42 | 0 | 0.00 | 67.42 | 67.42 | 67.42 | 0 |
| 1733261220 | 67.42 | -1.4 | -2.03 | 67.42 | 67.42 | 67.42 | 90 |
| 1733174820 | 68.819999 | 0.42 | 0.61 | 68.86 | 68.86 | 68.819999 | 325 |
| 1732915620 | 68.4 | 0 | 0.00 | 68.4 | 68.4 | 68.4 | 0 |
| 1732829220 | 68.4 | 0 | 0.00 | 68.4 | 68.4 | 68.4 | 0 |
| 1732742820 | 68.4 | 0.2 | 0.29 | 69.959999 | 69.959999 | 68.4 | 50 |
| 1732656420 | 68.2 | 0 | 0.00 | 68.2 | 68.2 | 68.2 | 0 |
| 1732570020 | 68.2 | 0.68 | 1.01 | 68.54 | 68.54 | 68.2 | 143 |
| 1732310820 | 67.52 | 0.62 | 0.93 | 66.78 | 67.52 | 66.78 | 230 |
| 1732224420 | 66.9 | 1.4 | 2.14 | 66.9 | 66.9 | 66.9 | 75 |
| 1732138020 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1732051620 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1731965220 | 65.5 | -0.8 | -1.21 | 65.239999 | 65.78 | 65.239999 | 86 |
| 1731705960 | 66.3 | 0.02 | 0.03 | 66.3 | 66.3 | 66.3 | 1 |
| 1731619560 | 66.28 | 1.72 | 2.66 | 66.5 | 66.5 | 66.28 | 23 |
| 1731533160 | 64.56 | -0.68 | -1.04 | 64.66 | 65.44 | 64.56 | 96 |
| 1731446820 | 65.239999 | -3.64 | -5.28 | 66.14 | 66.14 | 65.22 | 203 |
| 1731360420 | 68.88 | 2.88 | 4.36 | 69.12 | 69.12 | 68.88 | 61 |
| 1731101220 | 66 | -0.12 | -0.18 | 66 | 66 | 66 | 12 |
| 1731014760 | 66.12 | 0 | 0.00 | 66.12 | 66.12 | 66.12 | 0 |
| 1730928360 | 66.12 | 1.54 | 2.38 | 69.319999 | 69.319999 | 65.959998 | 292 |
| 1730841960 | 64.58 | 0 | 0.00 | 64.58 | 64.58 | 64.58 | 0 |
| 1730755560 | 64.58 | 2.34 | 3.76 | 62.42 | 64.58 | 62.4 | 526 |
| 1730496360 | 62.24 | -0.58 | -0.92 | 64.72 | 64.72 | 62.24 | 253 |
| 1730409960 | 62.82 | -8.28 | -11.65 | 70.5 | 70.5 | 62.82 | 575 |
| 1730323560 | 71.099999 | 2.88 | 4.22 | 70.94 | 71.099999 | 70.94 | 45 |
| 1730237160 | 68.22 | -1.98 | -2.82 | 68.22 | 68.22 | 68.22 | 20 |
| 1730150760 | 70.2 | -0.8 | -1.13 | 70.2 | 70.2 | 70.2 | 20 |
| 1729888020 | 71 | 0.14 | 0.20 | 70.5 | 71 | 70.5 | 10 |
| 1729801560 | 70.86 | 0 | 0.00 | 70.86 | 70.86 | 70.86 | 0 |
| 1729715160 | 70.86 | -2.14 | -2.93 | 70.86 | 70.86 | 70.86 | 1 |
| 1729628760 | 73 | -1.4 | -1.88 | 74.04 | 74.04 | 73 | 129 |
| 1729542360 | 74.4 | -1.58 | -2.08 | 77.42 | 77.42 | 74.4 | 45 |
| 1729283160 | 75.98 | -1.5 | -1.94 | 75.98 | 75.98 | 75.98 | 63 |
| 1729196760 | 77.48 | 0 | 0.00 | 77.48 | 77.48 | 77.48 | 0 |
| 1729110360 | 77.48 | 1.08 | 1.41 | 74.34 | 77.54 | 74.34 | 46 |
| 1729023960 | 76.4 | 1.62 | 2.17 | 75.5 | 76.4 | 75.5 | 5 |
| 1728937620 | 74.78 | 4.28 | 6.07 | 74.78 | 74.78 | 74.78 | 20 |
| 1728678360 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
| 1728591960 | 70.5 | -1.74 | -2.41 | 70.5 | 70.5 | 70.5 | 7 |
| 1728505560 | 72.239999 | -0.22 | -0.30 | 72.36 | 72.36 | 72.239999 | 55 |
| 1728419160 | 72.459999 | -2.84 | -3.77 | 72.459999 | 72.459999 | 72.459999 | 20 |
| 1728332760 | 75.3 | 0 | 0.00 | 75.3 | 75.3 | 75.3 | 0 |
| 1728073560 | 75.3 | 1.38 | 1.87 | 74.2 | 75.3 | 74.2 | 198 |
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
