Premium
Goosehead Insurance Inc (2OX)
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 | 1.01 | 2.20043572985 | 45.9 | 49.75 | 45.81 | 103 | 48.09196602 | DE |
| 4 | 15.67 | 50.1600512164 | 31.24 | 49.75 | 30.55 | 126 | 39.31562148 | DE |
| 12 | 9.930001 | 26.8523560533 | 36.979999 | 49.75 | 29.56 | 424 | 33.152019 | DE |
| 26 | -16.09 | -25.5396825397 | 63 | 63 | 29.56 | 290 | 36.48477998 | DE |
| 52 | -38.01 | -44.7597739049 | 84.92 | 88.92 | 29.56 | 234 | 49.84224307 | DE |
| 156 | -16.93 | -26.5194235589 | 63.84 | 123.2 | 29.56 | 230 | 68.21346527 | DE |
| 260 | -16.93 | -26.5194235589 | 63.84 | 123.2 | 29.56 | 230 | 68.21346527 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783715100 | 45.94 | -0.51 | -1.10 | 45.94 | 45.94 | 45.94 | 145 |
| 1783628700 | 46.45 | -3.05 | -6.16 | 47.1 | 47.1 | 46.45 | 57 |
| 1783542300 | 49.5 | 0.6 | 1.23 | 47.95 | 49.75 | 47.95 | 95 |
| 1783455900 | 48.9 | 2.58 | 5.57 | 46.68 | 48.9 | 46.22 | 163 |
| 1783369500 | 46.32 | 0.27 | 0.59 | 45.9 | 46.39 | 45.81 | 97 |
| 1783110300 | 46.05 | 0 | 0.00 | 46.05 | 46.05 | 46.05 | 0 |
| 1783023900 | 46.05 | 2.2 | 5.02 | 44.58 | 46.12 | 44.58 | 104 |
| 1782937500 | 43.85 | 2.28 | 5.48 | 44 | 44.57 | 43.85 | 51 |
| 1782851100 | 41.57 | -0.16 | -0.38 | 41.93 | 41.93 | 41.57 | 241 |
| 1782764700 | 41.729999 | 2.06 | 5.19 | 41.43 | 41.729999 | 41.43 | 232 |
| 1782505500 | 39.67 | 1 | 2.59 | 39.67 | 39.67 | 39.67 | 50 |
| 1782419100 | 38.67 | 1.67 | 4.51 | 38.67 | 38.67 | 38.67 | 49 |
| 1782332700 | 37 | 0.93 | 2.58 | 36.92 | 37 | 36.92 | 7 |
| 1782246300 | 36.07 | 2.19 | 6.46 | 36.35 | 36.35 | 36.07 | 34 |
| 1782159900 | 33.88 | 1.93 | 6.04 | 32.1 | 34.77 | 32.1 | 211 |
| 1781900700 | 31.95 | 1.28 | 4.17 | 31.95 | 31.95 | 31.95 | 12 |
| 1781814300 | 30.67 | -1.96 | -6.01 | 30.55 | 30.67 | 30.55 | 80 |
| 1781727900 | 32.63 | 0 | 0.00 | 32.63 | 32.63 | 32.63 | 0 |
| 1781641500 | 32.63 | -0.56 | -1.69 | 31.24 | 32.81 | 31 | 536 |
| 1781555100 | 33.189999 | 0 | 0.00 | 33.189999 | 33.189999 | 33.189999 | 0 |
| 1781295900 | 33.189999 | 0 | 0.00 | 33.189999 | 33.189999 | 33.189999 | 0 |
| 1781209500 | 33.189999 | 0.08 | 0.24 | 33.45 | 33.54 | 33.189999 | 188 |
| 1781123100 | 33.11 | 2.25 | 7.29 | 30.91 | 33.76 | 30.79 | 302 |
| 1781036700 | 30.86 | -1.27 | -3.95 | 31.27 | 31.27 | 30.86 | 389 |
| 1780950300 | 32.13 | -0.06 | -0.19 | 33.31 | 33.31 | 32.13 | 301 |
| 1780691100 | 32.189999 | 1.1 | 3.54 | 32.189999 | 32.189999 | 32.189999 | 20 |
| 1780604700 | 31.09 | 1.1 | 3.67 | 29.85 | 31.5 | 29.56 | 160 |
| 1780518300 | 29.99 | -0.55 | -1.80 | 31.12 | 31.12 | 29.8 | 307 |
| 1780431900 | 30.54 | -1.11 | -3.51 | 29.8 | 30.54 | 29.8 | 110 |
| 1780345500 | 31.65 | 1.63 | 5.43 | 30.3 | 31.65 | 30.23 | 640 |
| 1780086300 | 30.02 | 0.29 | 0.98 | 29.77 | 30.13 | 29.77 | 31 |
| 1779999900 | 29.73 | -2.47 | -7.67 | 32.58 | 32.58 | 29.73 | 140 |
| 1779913500 | 32.2 | -1.85 | -5.43 | 34.229999 | 34.229999 | 31.88 | 142 |
| 1779827100 | 34.049999 | -2.58 | -7.04 | 34.79 | 34.79 | 33.81 | 500 |
| 1779740700 | 36.63 | 0 | 0.00 | 36.63 | 36.63 | 36.63 | 0 |
| 1779481500 | 36.63 | 0.19 | 0.52 | 36.54 | 36.869999 | 36.54 | 98 |
| 1779395100 | 36.44 | 1.76 | 5.07 | 36 | 36.44 | 36 | 25 |
| 1779308700 | 34.68 | -3.57 | -9.33 | 35.17 | 35.17 | 34.68 | 29 |
| 1779222300 | 38.25 | 2.82 | 7.96 | 36.03 | 38.25 | 36.03 | 144 |
| 1779135900 | 35.43 | 3.04 | 9.39 | 32.24 | 35.59 | 32.24 | 1079 |
| 1778876700 | 32.39 | 0.68 | 2.14 | 31.4 | 33.07 | 31.18 | 994 |
| 1778790300 | 31.71 | 0.81 | 2.62 | 30.68 | 31.88 | 30.2 | 1164 |
| 1778703900 | 30.9 | -2.84 | -8.42 | 33.619999 | 33.65 | 30.7 | 8969 |
| 1778617500 | 33.74 | -0.86 | -2.49 | 33.95 | 34.49 | 33.63 | 457 |
| 1778531100 | 34.6 | 0.34 | 0.99 | 34.51 | 35.01 | 33.76 | 1036 |
| 1778271900 | 34.26 | -1.73 | -4.81 | 35.79 | 35.79 | 34.26 | 820 |
| 1778185500 | 35.99 | -0.05 | -0.14 | 35.17 | 36.43 | 34.75 | 836 |
| 1778099100 | 36.04 | 0.06 | 0.17 | 35.97 | 36.1 | 35.97 | 114 |
| 1778012700 | 35.979999 | -1.29 | -3.46 | 37.299999 | 37.7 | 35.979999 | 225 |
| 1777926300 | 37.27 | -1.69 | -4.34 | 36.95 | 37.7 | 36.92 | 83 |
| 1777580700 | 38.96 | -2.09 | -5.09 | 38.96 | 38.96 | 38.96 | 100 |
| 1777494300 | 41.049999 | 0 | 0.00 | 41.049999 | 41.049999 | 41.049999 | 0 |
| 1777407900 | 41.049999 | -1.9 | -4.42 | 41.049999 | 41.049999 | 41.049999 | 1 |
| 1777321500 | 42.95 | 1.12 | 2.68 | 40.89 | 42.95 | 40.89 | 28 |
| 1777062300 | 41.83 | -1.23 | -2.86 | 43.13 | 43.55 | 41.83 | 75 |
| 1776975900 | 43.06 | 5.98 | 16.13 | 43.76 | 47.02 | 42.94 | 48 |
| 1776889500 | 37.08 | -1.25 | -3.26 | 38.39 | 38.39 | 37.08 | 149 |
| 1776803100 | 38.33 | 0 | 0.00 | 38.33 | 38.33 | 38.33 | 0 |
| 1776716700 | 38.33 | 1.6 | 4.36 | 36.84 | 38.33 | 36.84 | 279 |
| 1776457500 | 36.729999 | 0.27 | 0.74 | 36.979999 | 36.979999 | 36.729999 | 53 |
| 1776371100 | 36.46 | 1.52 | 4.35 | 34.799999 | 36.46 | 34.799999 | 16 |
| 1776284700 | 34.94 | 0.05 | 0.14 | 33.99 | 34.94 | 33.99 | 244 |
| 1776198300 | 34.89 | 0.27 | 0.78 | 34.89 | 34.89 | 34.89 | 2 |
| 1776111900 | 34.619999 | 0.24 | 0.70 | 34.6 | 34.619999 | 34.28 | 9 |
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.
