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 | 2.14 | 3.85724585436 | 55.48 | 62.7 | 54.4 | 403 | 58.6192928 | DE |
| 4 | 0.02 | 0.0347222222222 | 57.6 | 62.7 | 54.4 | 333 | 57.59952348 | DE |
| 12 | -6.08 | -9.54474097331 | 63.7 | 65.22 | 52.12 | 269 | 57.30903863 | DE |
| 26 | -12.42 | -17.7327241576 | 70.04 | 77.54 | 52.12 | 175 | 60.73501025 | DE |
| 52 | 5.17 | 9.85700667302 | 52.45 | 77.54 | 47.1 | 154 | 58.79675226 | DE |
| 156 | 36.99 | 179.301987397 | 20.63 | 77.54 | 16.68 | 143 | 46.43998451 | DE |
| 260 | 40.62 | 238.941176471 | 17 | 77.54 | 15.8 | 116 | 40.41573194 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 57.6 | -3.28 | -5.39 | 59.08 | 59.08 | 57.6 | 118 |
| 1740691620 | 60.88 | 5.68 | 10.29 | 60 | 62.7 | 58.66 | 859 |
| 1740605220 | 55.2 | -1.1 | -1.95 | 57.62 | 57.62 | 55.2 | 177 |
| 1740518820 | 56.3 | 0.82 | 1.48 | 54.4 | 56.3 | 54.4 | 575 |
| 1740432420 | 55.48 | -2 | -3.48 | 55.48 | 55.48 | 55.48 | 1 |
| 1740173220 | 57.48 | 0 | 0.00 | 57.48 | 57.48 | 57.48 | 0 |
| 1740086820 | 57.48 | 0.92 | 1.63 | 56.96 | 57.96 | 56.88 | 806 |
| 1740000420 | 56.56 | -1.18 | -2.04 | 57.04 | 57.04 | 56.56 | 244 |
| 1739914020 | 57.74 | -0.7 | -1.20 | 57.74 | 57.74 | 57.74 | 1 |
| 1739827620 | 58.44 | 2.54 | 4.54 | 58.44 | 58.44 | 58.44 | 1 |
| 1739568420 | 55.9 | 0 | 0.00 | 55.9 | 55.9 | 55.9 | 0 |
| 1739482020 | 55.9 | 0 | 0.00 | 55.9 | 55.9 | 55.9 | 0 |
| 1739395620 | 55.9 | -1.76 | -3.05 | 56.36 | 56.36 | 55.9 | 100 |
| 1739309220 | 57.66 | 1 | 1.76 | 57.66 | 57.66 | 57.66 | 439 |
| 1739222820 | 56.66 | -0.04 | -0.07 | 56.5 | 56.66 | 56.5 | 100 |
| 1738963620 | 56.7 | 0 | 0.00 | 56.7 | 56.7 | 56.7 | 0 |
| 1738877220 | 56.7 | 0 | 0.00 | 56.7 | 56.7 | 56.7 | 0 |
| 1738790820 | 56.7 | 0 | 0.00 | 56.7 | 56.7 | 56.7 | 0 |
| 1738704420 | 56.7 | 0.14 | 0.25 | 56.7 | 56.7 | 56.7 | 20 |
| 1738618020 | 56.56 | -3.28 | -5.48 | 57.6 | 57.6 | 56.4 | 1000 |
| 1738358820 | 59.84 | 0 | 0.00 | 59.84 | 59.84 | 59.84 | 0 |
| 1738272420 | 59.84 | 2 | 3.46 | 59.84 | 59.84 | 59.84 | 5 |
| 1738186020 | 57.84 | -2.16 | -3.60 | 57.96 | 57.96 | 57.84 | 1000 |
| 1738099620 | 60 | -0.32 | -0.53 | 60 | 60 | 60 | 200 |
| 1738013220 | 60.32 | 1.86 | 3.18 | 60.32 | 60.32 | 60.32 | 4 |
| 1737754020 | 58.46 | -0.5 | -0.85 | 58.46 | 58.46 | 58.46 | 53 |
| 1737667620 | 58.96 | 0.88 | 1.52 | 59.48 | 59.48 | 58.66 | 92 |
| 1737581220 | 58.08 | 0 | 0.00 | 58.08 | 58.08 | 58.08 | 0 |
| 1737494820 | 58.08 | 0.44 | 0.76 | 57.66 | 58.08 | 57.66 | 56 |
| 1737408420 | 57.64 | 0.04 | 0.07 | 57.64 | 57.64 | 57.64 | 128 |
| 1737149220 | 57.6 | 0 | 0.00 | 57.6 | 57.6 | 57.6 | 0 |
| 1737062820 | 57.6 | 0.66 | 1.16 | 57.6 | 57.6 | 57.6 | 1 |
| 1736976420 | 56.94 | 1.56 | 2.82 | 56.94 | 56.94 | 56.94 | 1 |
| 1736890020 | 55.38 | 2.18 | 4.10 | 55.38 | 55.38 | 55.38 | 61 |
| 1736803620 | 53.2 | 0 | 0.00 | 53.2 | 53.2 | 53.2 | 0 |
| 1736544420 | 53.2 | 0.7 | 1.33 | 53.2 | 53.2 | 53.2 | 599 |
| 1736458020 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1736371620 | 52.5 | -1.4 | -2.60 | 52.64 | 52.7 | 52.12 | 319 |
| 1736285220 | 53.9 | 0.38 | 0.71 | 53.88 | 53.9 | 53.08 | 365 |
| 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 |
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
