Premium
Global Net Lease Inc (2N8)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.198 | -2.78794705717 | 7.102 | 7.298 | 6.834 | 712 | 7.18357022 | DE |
| 4 | -0.152 | -2.15419501134 | 7.056 | 7.67 | 6.756 | 1074 | 7.17259065 | DE |
| 12 | -0.878 | -11.2824466718 | 7.782 | 8.16 | 6.756 | 1232 | 7.50998346 | DE |
| 26 | -0.094 | -1.34324092598 | 6.998 | 8.75 | 6.508 | 1519 | 7.37815595 | DE |
| 52 | -1.7159999 | -19.9071916463 | 8.6199999 | 9.46 | 6.122 | 2060 | 7.52373536 | DE |
| 156 | -3.746 | -35.1737089202 | 10.65 | 10.8 | 6.122 | 2172 | 7.76323952 | DE |
| 260 | -3.746 | -35.1737089202 | 10.65 | 10.8 | 6.122 | 2172 | 7.76323952 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 6.902 | -0.13 | -1.85 | 7.106 | 7.106 | 6.834 | 3761 |
| 1733174820 | 7.032 | -0.14 | -1.95 | 7.21 | 7.21 | 6.966 | 417 |
| 1732915620 | 7.172 | -0.08 | -1.08 | 7.142 | 7.172 | 7.032 | 1202 |
| 1732829220 | 7.25 | 0.03 | 0.47 | 7.25 | 7.25 | 7.25 | 420 |
| 1732742820 | 7.216 | 0.11 | 1.61 | 7.298 | 7.298 | 7.082 | 1520 |
| 1732656420 | 7.102 | -0.14 | -1.88 | 7.102 | 7.102 | 7.102 | 1 |
| 1732570020 | 7.238 | 0.15 | 2.15 | 7.19 | 7.24 | 7.006 | 6544 |
| 1732310820 | 7.086 | 0.23 | 3.29 | 7.086 | 7.086 | 7.086 | 100 |
| 1732224420 | 6.86 | 0 | 0.00 | 6.86 | 6.86 | 6.86 | 0 |
| 1732138020 | 6.86 | 0.01 | 0.09 | 6.86 | 6.86 | 6.86 | 1000 |
| 1732051620 | 6.854 | -0.08 | -1.13 | 6.854 | 6.854 | 6.854 | 100 |
| 1731965220 | 6.932 | -0.01 | -0.14 | 6.782 | 6.966 | 6.782 | 1146 |
| 1731705960 | 6.942 | 0.01 | 0.17 | 6.758 | 6.954 | 6.756 | 446 |
| 1731619560 | 6.93 | -0.25 | -3.54 | 6.99 | 7.014 | 6.93 | 1635 |
| 1731533160 | 7.184 | 0.11 | 1.50 | 7 | 7.184 | 7 | 79 |
| 1731446820 | 7.078 | -0.26 | -3.54 | 7.168 | 7.45 | 7.078 | 151 |
| 1731360420 | 7.338 | -0.11 | -1.53 | 7.35 | 7.568 | 7.29 | 766 |
| 1731101220 | 7.452 | -0.05 | -0.61 | 7.49 | 7.49 | 7.302 | 300 |
| 1731014760 | 7.498 | 0.16 | 2.18 | 7.27 | 7.506 | 7.27 | 691 |
| 1730928360 | 7.338 | 0.26 | 3.70 | 7.242 | 7.67 | 7.242 | 2347 |
| 1730841960 | 7.076 | 0.06 | 0.88 | 7.056 | 7.116 | 7.05 | 1543 |
| 1730755560 | 7.014 | -0.09 | -1.21 | 7.002 | 7.02 | 7.002 | 361 |
| 1730496360 | 7.1 | -0.06 | -0.81 | 7.266 | 7.302 | 7.092 | 567 |
| 1730409960 | 7.158 | -0.22 | -3.01 | 7.268 | 7.418 | 7.158 | 1051 |
| 1730323560 | 7.38 | 0.08 | 1.10 | 7.382 | 7.476 | 7.38 | 634 |
| 1730237160 | 7.3 | -0.13 | -1.70 | 7.474 | 7.474 | 7.3 | 5360 |
| 1730150760 | 7.426 | -0.07 | -0.99 | 7.402 | 7.492 | 7.402 | 590 |
| 1729888020 | 7.5 | -0.02 | -0.27 | 7.564 | 7.578 | 7.5 | 345 |
| 1729801560 | 7.52 | 0.06 | 0.86 | 7.406 | 7.52 | 7.402 | 797 |
| 1729715160 | 7.456 | -0.06 | -0.82 | 7.5 | 7.604 | 7.402 | 636 |
| 1729628760 | 7.518 | -0.06 | -0.74 | 7.402 | 7.518 | 7.402 | 1403 |
| 1729542360 | 7.574 | -0.21 | -2.65 | 7.812 | 7.812 | 7.574 | 1000 |
| 1729283160 | 7.78 | -0.02 | -0.21 | 7.852 | 7.852 | 7.68 | 2358 |
| 1729196760 | 7.796 | -0.1 | -1.32 | 7.924 | 7.924 | 7.796 | 144 |
| 1729110360 | 7.9 | 0.05 | 0.64 | 7.922 | 7.922 | 7.686 | 1102 |
| 1729023960 | 7.85 | 0.22 | 2.88 | 7.718 | 7.908 | 7.538 | 3502 |
| 1728937620 | 7.63 | 0.14 | 1.90 | 7.402 | 7.63 | 7.402 | 756 |
| 1728678360 | 7.488 | -0.23 | -2.98 | 7.6 | 7.6 | 7.488 | 1823 |
| 1728591960 | 7.718 | -0.08 | -1.05 | 7.704 | 7.898 | 7.704 | 2512 |
| 1728505560 | 7.8 | 0.1 | 1.33 | 7.78 | 7.8 | 7.684 | 1130 |
| 1728419160 | 7.698 | 0.07 | 0.94 | 7.702 | 7.736 | 7.698 | 1192 |
| 1728332760 | 7.626 | -0.06 | -0.75 | 7.74 | 7.772 | 7.566 | 4510 |
| 1728073560 | 7.684 | 0.01 | 0.08 | 7.798 | 7.81 | 7.502 | 538 |
| 1727987220 | 7.678 | 0.12 | 1.59 | 7.718 | 7.874 | 7.502 | 1485 |
| 1727900820 | 7.558 | -0.07 | -0.89 | 7.67 | 7.67 | 7.502 | 166 |
| 1727814420 | 7.626 | 0.01 | 0.16 | 7.664 | 7.75 | 7.502 | 1267 |
| 1727728020 | 7.614 | -0.09 | -1.17 | 7.72 | 7.75 | 7.57 | 2963 |
| 1727468760 | 7.704 | -0.03 | -0.44 | 7.788 | 7.81 | 7.704 | 2253 |
| 1727382360 | 7.738 | -0.01 | -0.18 | 7.752 | 7.8 | 7.738 | 1849 |
| 1727295960 | 7.752 | 0 | 0.00 | 7.752 | 7.752 | 7.752 | 0 |
| 1727209560 | 7.752 | 0.05 | 0.68 | 7.752 | 7.752 | 7.752 | 1 |
| 1727123160 | 7.7 | -0.19 | -2.36 | 7.9 | 7.942 | 7.7 | 230 |
| 1726864020 | 7.886 | -0.25 | -3.12 | 7.886 | 7.886 | 7.886 | 65 |
| 1726777560 | 8.14 | 0.19 | 2.39 | 8.14 | 8.14 | 8.14 | 474 |
| 1726691220 | 7.95 | -0 | -0.03 | 7.95 | 7.95 | 7.95 | 1300 |
| 1726604760 | 7.952 | -0.09 | -1.12 | 8.1359999 | 8.1359999 | 7.908 | 596 |
| 1726518420 | 8.042 | 0.04 | 0.52 | 8.16 | 8.16 | 7.906 | 942 |
| 1726259160 | 8 | 0.06 | 0.73 | 7.98 | 8 | 7.98 | 748 |
| 1726172760 | 7.942 | 0.16 | 2.08 | 7.942 | 7.942 | 7.942 | 50 |
| 1726086360 | 7.78 | -0 | -0.03 | 7.76 | 7.818 | 7.76 | 3346 |
| 1725999960 | 7.782 | -0.06 | -0.77 | 7.782 | 7.782 | 7.782 | 1000 |
| 1725913620 | 7.842 | 0.03 | 0.44 | 7.998 | 7.998 | 7.806 | 911 |
| 1725654360 | 7.808 | -0.01 | -0.08 | 7.902 | 7.902 | 7.808 | 615 |
| 1725567960 | 7.814 | 0.02 | 0.31 | 7.656 | 7.89 | 7.656 | 144 |
| 1725481560 | 7.79 | 0 | 0.00 | 7.79 | 7.79 | 7.79 | 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
