Premium
Gannett Co Inc (2N2A)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.27 | -5.14285714286 | 5.25 | 5.25 | 4.94 | 331 | 5.018429 | DE |
| 4 | 0.26 | 5.50847457627 | 4.72 | 5.3499999 | 4.5999999 | 684 | 4.95041942 | DE |
| 12 | 0.94 | 23.2673267327 | 4.04 | 5.3499999 | 4.04 | 1432 | 5.05140048 | DE |
| 26 | 1.4 | 39.1061452514 | 3.58 | 5.3499999 | 3.58 | 1397 | 4.64604942 | DE |
| 52 | 3.195 | 178.991596639 | 1.785 | 5.3499999 | 1.762 | 1487 | 3.63947279 | DE |
| 156 | 2.33 | 87.9245283019 | 2.65 | 5.3499999 | 1.69 | 1429 | 3.47224279 | DE |
| 260 | 2.33 | 87.9245283019 | 2.65 | 5.3499999 | 1.69 | 1429 | 3.47224279 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 4.96 | -0.09 | -1.78 | 4.96 | 4.96 | 4.96 | 211 |
| 1733174820 | 5.05 | 0.11 | 2.23 | 5.0999999 | 5.0999999 | 5.05 | 472 |
| 1732915620 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.94 | 0 |
| 1732829220 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.94 | 0 |
| 1732742820 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.94 | 0 |
| 1732656420 | 4.94 | -0.16 | -3.14 | 5.25 | 5.25 | 4.94 | 190 |
| 1732570020 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1732310820 | 5.0999999 | 0.42 | 8.97 | 4.92 | 5.0999999 | 4.92 | 1010 |
| 1732224420 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1732138020 | 4.68 | 0.08 | 1.74 | 4.66 | 4.68 | 4.66 | 959 |
| 1732051620 | 4.5999999 | 0 | 0.00 | 4.5999999 | 4.5999999 | 4.5999999 | 0 |
| 1731965220 | 4.5999999 | -0.34 | -6.88 | 4.5999999 | 4.5999999 | 4.5999999 | 800 |
| 1731705960 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.94 | 0 |
| 1731619560 | 4.94 | -0.21 | -4.08 | 4.94 | 4.94 | 4.94 | 100 |
| 1731533220 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1731446820 | 5.15 | -0.2 | -3.74 | 5.25 | 5.25 | 5.15 | 355 |
| 1731360420 | 5.3499999 | 0.45 | 9.18 | 5.15 | 5.3499999 | 5.15 | 1176 |
| 1731101160 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1731014760 | 4.9 | 0.08 | 1.66 | 4.9 | 4.9 | 4.9 | 450 |
| 1730928360 | 4.82 | 0.3 | 6.64 | 4.72 | 4.82 | 4.72 | 1330 |
| 1730841960 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1730755560 | 4.5199999 | 0.02 | 0.44 | 4.5199999 | 4.5199999 | 4.5199999 | 188 |
| 1730496360 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1730409960 | 4.5 | -0.8 | -15.09 | 4.76 | 4.76 | 4.44 | 2869 |
| 1730323560 | 5.3 | 0.1 | 1.92 | 5.3 | 5.3 | 5.3 | 600 |
| 1730237160 | 5.2 | -0.15 | -2.80 | 5.25 | 5.25 | 5.2 | 500 |
| 1730150760 | 5.3499999 | 0.2 | 3.88 | 5.3 | 5.3499999 | 5.3 | 3750 |
| 1729888020 | 5.15 | 0.05 | 0.98 | 5.15 | 5.15 | 5.15 | 100 |
| 1729801560 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1729715160 | 5.0999999 | -0.1 | -1.92 | 4.98 | 5.0999999 | 4.98 | 17222 |
| 1729628760 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1729542360 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1729283160 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1729196760 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1729110360 | 5.2 | 0.24 | 4.84 | 5.2 | 5.2 | 5.2 | 62 |
| 1729023960 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1728937560 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1728678360 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1728591960 | 4.96 | -0.19 | -3.69 | 4.96 | 4.96 | 4.96 | 412 |
| 1728505560 | 5.15 | 0.1 | 1.98 | 5.2 | 5.3 | 5.15 | 750 |
| 1728419160 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1728332760 | 5.05 | -0.1 | -1.94 | 5.0999999 | 5.2 | 5.05 | 1210 |
| 1728073560 | 5.15 | 0.23 | 4.67 | 5.0999999 | 5.15 | 5.0999999 | 1509 |
| 1727987220 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 500 |
| 1727900820 | 4.92 | -0.04 | -0.81 | 4.92 | 4.92 | 4.92 | 50 |
| 1727814420 | 4.96 | -0.14 | -2.75 | 4.96 | 4.96 | 4.96 | 200 |
| 1727728020 | 5.0999999 | 0.1 | 2.00 | 5.0999999 | 5.0999999 | 5.0999999 | 1000 |
| 1727468760 | 5 | -0.1 | -1.96 | 5 | 5 | 5 | 1639 |
| 1727382360 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1727295960 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1727209560 | 5.0999999 | 0.36 | 7.59 | 4.86 | 5.0999999 | 4.86 | 850 |
| 1727123160 | 4.74 | -0.2 | -4.05 | 4.82 | 4.82 | 4.74 | 883 |
| 1726864020 | 4.94 | -0.02 | -0.40 | 4.94 | 4.94 | 4.94 | 75 |
| 1726777560 | 4.96 | -0.24 | -4.62 | 5 | 5.05 | 4.96 | 1444 |
| 1726691220 | 5.2 | 0.26 | 5.26 | 4.78 | 5.25 | 4.78 | 4858 |
| 1726604760 | 4.94 | 0.9 | 22.28 | 4.9 | 4.94 | 4.9 | 1080 |
| 1726518360 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1726259160 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 110 |
| 1726172820 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1726086420 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1726000020 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1725913620 | 4.04 | -0.06 | -1.46 | 4.04 | 4.04 | 4.04 | 61 |
| 1725654360 | 4.0999999 | -0.34 | -7.66 | 4.0999999 | 4.0999999 | 4.0999999 | 1740 |
| 1725567960 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1725481560 | 4.44 | -0.28 | -5.93 | 4.44 | 4.44 | 4.44 | 40 |
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
