Premium
Global Ship Lease Inc (37H)
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 | 0.26 | 1.25847047435 | 20.66 | 21 | 20.36 | 220 | 20.71151515 | DE |
| 4 | -1.4 | -6.27240143369 | 22.32 | 23 | 20.36 | 427 | 21.90290898 | DE |
| 12 | -0.04 | -0.190839694656 | 20.96 | 23.86 | 20.36 | 449 | 22.21143724 | DE |
| 26 | -6.78 | -24.476534296 | 27.7 | 27.88 | 20.36 | 441 | 23.6020648 | DE |
| 52 | 3.44 | 19.6796338673 | 17.48 | 27.88 | 16.52 | 703 | 21.48636439 | DE |
| 156 | 3.01 | 16.8062534897 | 17.91 | 27.88 | 15.79 | 700 | 20.69222061 | DE |
| 260 | 3.01 | 16.8062534897 | 17.91 | 27.88 | 15.79 | 700 | 20.69222061 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733174820 | 20.86 | 0.32 | 1.56 | 20.36 | 21 | 20.36 | 260 |
| 1732915620 | 20.54 | 0 | 0.00 | 20.54 | 20.54 | 20.54 | 0 |
| 1732829220 | 20.54 | 0 | 0.00 | 20.54 | 20.54 | 20.54 | 0 |
| 1732742820 | 20.54 | -0.12 | -0.58 | 20.42 | 20.54 | 20.42 | 150 |
| 1732656420 | 20.66 | -0.16 | -0.77 | 20.66 | 20.66 | 20.66 | 250 |
| 1732570020 | 20.82 | -0.62 | -2.89 | 21.16 | 21.16 | 20.82 | 207 |
| 1732310820 | 21.44 | -0.3 | -1.38 | 21.44 | 21.44 | 21.44 | 1106 |
| 1732224420 | 21.74 | -0.86 | -3.81 | 21.8 | 21.84 | 21.74 | 271 |
| 1732138020 | 22.6 | 0.14 | 0.62 | 22.88 | 22.88 | 22.6 | 507 |
| 1732051620 | 22.46 | 0 | 0.00 | 22.46 | 22.46 | 22.46 | 0 |
| 1731965220 | 22.46 | -0.06 | -0.27 | 22.56 | 22.56 | 22.46 | 180 |
| 1731705960 | 22.52 | 0.04 | 0.18 | 22.52 | 22.52 | 22.52 | 1 |
| 1731619560 | 22.48 | 0.52 | 2.37 | 22.48 | 22.48 | 22.48 | 500 |
| 1731533160 | 21.96 | 0.04 | 0.18 | 21.96 | 21.96 | 21.96 | 90 |
| 1731446820 | 21.92 | -0.36 | -1.62 | 21.76 | 21.96 | 21.76 | 82 |
| 1731360420 | 22.28 | -0.48 | -2.11 | 22.58 | 22.58 | 22.28 | 500 |
| 1731101160 | 22.76 | 0 | 0.00 | 22.76 | 22.76 | 22.76 | 0 |
| 1731014760 | 22.76 | 0.3 | 1.34 | 23 | 23 | 22.76 | 82 |
| 1730928360 | 22.46 | 0.4 | 1.81 | 22.46 | 22.46 | 22.46 | 356 |
| 1730841960 | 22.06 | -0.2 | -0.90 | 22.32 | 22.32 | 21.2 | 2292 |
| 1730755560 | 22.26 | 0.12 | 0.54 | 22.24 | 22.26 | 22.24 | 95 |
| 1730496360 | 22.14 | 0.4 | 1.84 | 22.14 | 22.14 | 22.14 | 76 |
| 1730409960 | 21.74 | 0.3 | 1.40 | 21.16 | 21.74 | 21.16 | 30 |
| 1730323560 | 21.44 | -0.56 | -2.55 | 21.399999 | 21.44 | 21.399999 | 250 |
| 1730237160 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1730150760 | 22 | -1.04 | -4.51 | 21.88 | 22 | 21.8 | 180 |
| 1729887960 | 23.04 | 0 | 0.00 | 23.04 | 23.04 | 23.04 | 0 |
| 1729801560 | 23.04 | 0 | 0.00 | 23.04 | 23.04 | 23.04 | 0 |
| 1729715160 | 23.04 | -0.02 | -0.09 | 23.04 | 23.04 | 23.04 | 110 |
| 1729628760 | 23.06 | 0.32 | 1.41 | 23.06 | 23.06 | 23.06 | 90 |
| 1729542360 | 22.74 | -0.1 | -0.44 | 22.76 | 22.76 | 22.74 | 200 |
| 1729283160 | 22.84 | 0 | 0.00 | 22.98 | 22.98 | 22.76 | 1150 |
| 1729196760 | 22.84 | 0.22 | 0.97 | 22.8 | 22.84 | 22.8 | 199 |
| 1729110360 | 22.62 | -0.32 | -1.39 | 22.42 | 22.62 | 22.42 | 416 |
| 1729023960 | 22.94 | 0.2 | 0.88 | 22.94 | 22.94 | 22.94 | 1 |
| 1728937620 | 22.74 | 0.02 | 0.09 | 22.74 | 22.74 | 22.74 | 33 |
| 1728678360 | 22.72 | 0 | 0.00 | 22.72 | 22.72 | 22.72 | 0 |
| 1728591960 | 22.72 | -0.48 | -2.07 | 22.68 | 22.72 | 22.68 | 2660 |
| 1728505560 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1728419160 | 23.2 | 0.06 | 0.26 | 23.2 | 23.2 | 23.2 | 1 |
| 1728332760 | 23.14 | 0.2 | 0.87 | 23.1 | 23.48 | 23.1 | 171 |
| 1728073560 | 22.94 | -0.92 | -3.86 | 23.48 | 23.48 | 22.6 | 875 |
| 1727987220 | 23.86 | 0.38 | 1.62 | 23.86 | 23.86 | 23.86 | 484 |
| 1727900820 | 23.48 | 0 | 0.00 | 23.48 | 23.48 | 23.48 | 0 |
| 1727814420 | 23.48 | 0 | 0.00 | 23.48 | 23.48 | 23.48 | 0 |
| 1727728020 | 23.48 | -0.02 | -0.09 | 23.48 | 23.48 | 23.48 | 15 |
| 1727468760 | 23.5 | -0.02 | -0.09 | 23.5 | 23.5 | 23.5 | 232 |
| 1727382360 | 23.52 | 0.36 | 1.55 | 23.52 | 23.52 | 23.52 | 27 |
| 1727295960 | 23.16 | 0.78 | 3.49 | 22.96 | 23.16 | 22.96 | 320 |
| 1727209560 | 22.38 | 0 | 0.00 | 22.38 | 22.38 | 22.38 | 0 |
| 1727123160 | 22.38 | 0.88 | 4.09 | 22 | 22.38 | 22 | 3171 |
| 1726864020 | 21.5 | -0.18 | -0.83 | 21.5 | 21.5 | 21.5 | 150 |
| 1726777560 | 21.68 | 0 | 0.00 | 21.68 | 21.68 | 21.68 | 0 |
| 1726691160 | 21.68 | 0 | 0.00 | 21.68 | 21.68 | 21.68 | 0 |
| 1726604760 | 21.68 | -0.06 | -0.28 | 21.68 | 21.68 | 21.68 | 1 |
| 1726518420 | 21.74 | 0 | 0.00 | 21.74 | 21.74 | 21.74 | 1 |
| 1726259160 | 21.74 | 1.2 | 5.84 | 21.6 | 21.78 | 21.6 | 290 |
| 1726172760 | 20.54 | 0 | 0.00 | 20.54 | 20.54 | 20.54 | 0 |
| 1726086360 | 20.54 | 0 | 0.00 | 20.54 | 20.54 | 20.54 | 0 |
| 1725999960 | 20.54 | -0.58 | -2.75 | 20.96 | 20.96 | 20.46 | 1705 |
| 1725913620 | 21.12 | 0.3 | 1.44 | 21.079999 | 21.12 | 20.88 | 1227 |
| 1725654360 | 20.82 | -0.56 | -2.62 | 20.8 | 20.82 | 20.8 | 267 |
| 1725567960 | 21.38 | -0.54 | -2.46 | 21.38 | 21.38 | 21.38 | 50 |
| 1725481560 | 21.92 | 0.22 | 1.01 | 21.72 | 21.92 | 21.72 | 325 |
| 1725395160 | 21.7 | -0.88 | -3.90 | 22.74 | 22.96 | 21.7 | 1857 |
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
