Premium
Gaming and Leisure Properties Inc (2GL)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.32 | 0.817369093231 | 39.15 | 39.99 | 38.27 | 54 | 38.83497668 | DE |
| 4 | -1.93 | -4.66183574879 | 41.4 | 42.25 | 38.27 | 74 | 40.58470051 | DE |
| 12 | 1.07 | 2.78645833333 | 38.4 | 42.25 | 38.27 | 73 | 40.41727784 | DE |
| 26 | 1.84 | 4.8897156524 | 37.63 | 42.6 | 37.6 | 73 | 40.13242061 | DE |
| 52 | -1.64 | -3.98929700803 | 41.11 | 42.6 | 35.659999 | 110 | 39.43415934 | DE |
| 156 | -4.34 | -9.90641406072 | 43.81 | 49.62 | 35.659999 | 100 | 42.24806612 | DE |
| 260 | -4.34 | -9.90641406072 | 43.81 | 49.62 | 35.659999 | 100 | 42.24806612 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782246300 | 38.33 | -0.47 | -1.21 | 38.27 | 38.33 | 38.27 | 56 |
| 1782159900 | 38.799999 | -0.31 | -0.79 | 39.26 | 39.26 | 38.799999 | 60 |
| 1781900700 | 39.11 | -0.04 | -0.10 | 38.979999 | 39.11 | 38.979999 | 36 |
| 1781814300 | 39.15 | -1.04 | -2.59 | 39.15 | 39.15 | 39.15 | 65 |
| 1781727900 | 40.19 | 0 | 0.00 | 40.19 | 40.19 | 40.19 | 0 |
| 1781641500 | 40.19 | -1.04 | -2.52 | 40.19 | 40.19 | 40.19 | 1 |
| 1781555100 | 41.229999 | -0.3 | -0.72 | 42.25 | 42.25 | 41.229999 | 8 |
| 1781295900 | 41.53 | 0 | 0.00 | 41.53 | 41.53 | 41.53 | 0 |
| 1781209500 | 41.53 | -0.59 | -1.40 | 41.53 | 41.53 | 41.53 | 150 |
| 1781123100 | 42.119999 | 1.72 | 4.26 | 41.25 | 42.119999 | 41.25 | 208 |
| 1781036700 | 40.4 | 0 | 0.00 | 40.4 | 40.4 | 40.4 | 0 |
| 1780950300 | 40.4 | 0.71 | 1.79 | 41.479999 | 41.54 | 40.4 | 191 |
| 1780691100 | 39.69 | 0 | 0.00 | 39.69 | 39.69 | 39.69 | 0 |
| 1780604700 | 39.69 | -0.73 | -1.81 | 39.69 | 39.69 | 39.69 | 100 |
| 1780518300 | 40.42 | 0 | 0.00 | 40.42 | 40.42 | 40.42 | 0 |
| 1780431900 | 40.42 | -0.28 | -0.69 | 39.88 | 40.42 | 39.88 | 61 |
| 1780345500 | 40.7 | -0.27 | -0.66 | 40.7 | 40.7 | 40.7 | 1 |
| 1780086300 | 40.97 | -0.43 | -1.04 | 40.97 | 40.97 | 40.97 | 75 |
| 1779999900 | 41.4 | 0 | 0.00 | 41.4 | 41.4 | 41.4 | 0 |
| 1779913500 | 41.4 | 0.51 | 1.25 | 41.4 | 41.4 | 41.4 | 24 |
| 1779827100 | 40.89 | 0.04 | 0.10 | 40.89 | 40.89 | 40.89 | 25 |
| 1779740700 | 40.85 | 0 | 0.00 | 40.85 | 40.85 | 40.85 | 0 |
| 1779481500 | 40.85 | 0.03 | 0.07 | 40.85 | 40.85 | 40.85 | 50 |
| 1779395100 | 40.82 | 0.21 | 0.52 | 40.82 | 40.82 | 40.82 | 50 |
| 1779308700 | 40.61 | 0 | 0.00 | 40.61 | 40.61 | 40.61 | 0 |
| 1779222300 | 40.61 | 0.34 | 0.84 | 40.28 | 40.61 | 40.28 | 86 |
| 1779135900 | 40.27 | 0.35 | 0.88 | 39.95 | 40.27 | 39.95 | 88 |
| 1778876700 | 39.92 | -1.08 | -2.63 | 40.08 | 40.08 | 39.92 | 22 |
| 1778790300 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1778703900 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1778617500 | 41 | 0.13 | 0.32 | 40.74 | 41 | 40.74 | 65 |
| 1778531100 | 40.869999 | 0 | 0.00 | 40.869999 | 40.869999 | 40.869999 | 0 |
| 1778271900 | 40.869999 | 0 | 0.00 | 40.869999 | 40.869999 | 40.869999 | 0 |
| 1778185500 | 40.869999 | 0.24 | 0.59 | 40.7 | 40.869999 | 40.5 | 201 |
| 1778099100 | 40.63 | 0.22 | 0.54 | 40.63 | 40.63 | 40.63 | 20 |
| 1778012700 | 40.409999 | -0.8 | -1.94 | 40.409999 | 40.409999 | 40.409999 | 1 |
| 1777926300 | 41.21 | 0.34 | 0.83 | 41.21 | 41.21 | 41.21 | 1 |
| 1777580700 | 40.869999 | 0 | 0.00 | 40.869999 | 40.869999 | 40.869999 | 0 |
| 1777494300 | 40.869999 | 0.1 | 0.25 | 40.869999 | 40.869999 | 40.869999 | 13 |
| 1777407900 | 40.77 | 0.94 | 2.36 | 40.4 | 40.77 | 40.4 | 319 |
| 1777321500 | 39.83 | 0 | 0.00 | 39.83 | 39.83 | 39.83 | 0 |
| 1777062300 | 39.83 | -0.58 | -1.44 | 39.83 | 39.83 | 39.83 | 38 |
| 1776975900 | 40.409999 | 0 | 0.00 | 40.409999 | 40.409999 | 40.409999 | 0 |
| 1776889500 | 40.409999 | 0 | 0.00 | 40.409999 | 40.409999 | 40.409999 | 0 |
| 1776803100 | 40.409999 | 0 | 0.00 | 40.409999 | 40.409999 | 40.409999 | 0 |
| 1776716700 | 40.409999 | 0 | 0.00 | 40.409999 | 40.409999 | 40.409999 | 0 |
| 1776457500 | 40.409999 | 0.39 | 0.97 | 39.99 | 40.409999 | 39.99 | 178 |
| 1776371100 | 40.02 | 0.69 | 1.75 | 40.17 | 40.17 | 40.02 | 65 |
| 1776284700 | 39.33 | -0.12 | -0.30 | 39.88 | 39.88 | 39.33 | 62 |
| 1776198300 | 39.45 | 0 | 0.00 | 39.45 | 39.45 | 39.45 | 0 |
| 1776111900 | 39.45 | -0.11 | -0.28 | 39.45 | 39.45 | 39.45 | 230 |
| 1775852700 | 39.56 | -0.12 | -0.30 | 39.56 | 39.56 | 39.56 | 2 |
| 1775766300 | 39.68 | -0.11 | -0.28 | 39.68 | 39.68 | 39.68 | 38 |
| 1775679900 | 39.79 | 0.25 | 0.63 | 39.79 | 39.79 | 39.79 | 60 |
| 1775593500 | 39.54 | 0.64 | 1.65 | 39.4 | 39.54 | 39.4 | 52 |
| 1775161500 | 38.9 | 0 | 0.00 | 38.9 | 38.9 | 38.9 | 0 |
| 1775075100 | 38.9 | -0.45 | -1.14 | 38.4 | 38.9 | 38.4 | 13 |
| 1774992300 | 39.35 | 0 | 0.00 | 39.35 | 39.35 | 39.35 | 0 |
| 1774905900 | 39.35 | 0 | 0.00 | 39.35 | 39.35 | 39.35 | 0 |
| 1774646700 | 39.35 | 0 | 0.00 | 39.35 | 39.35 | 39.35 | 0 |
| 1774560300 | 39.35 | 0 | 0.00 | 39.35 | 39.35 | 39.35 | 0 |
| 1774473900 | 39.35 | -1.72 | -4.19 | 39.5 | 39.5 | 39.35 | 565 |
| 1774332000 | 41.07 | 0 | 0.00 | 41.07 | 41.07 | 41.07 | 0 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
