Premium
Global Ship Lease Inc (37H)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.1 | -4.96838301716 | 22.14 | 22.14 | 21.079999 | 107 | 21.30965701 | DE |
| 4 | 0.02 | 0.0951474785918 | 21.02 | 22.14 | 20.66 | 253 | 21.19401363 | DE |
| 12 | 0.08 | 0.381679389313 | 20.96 | 22.22 | 19.94 | 453 | 21.12943869 | DE |
| 26 | -1.52 | -6.73758865248 | 22.56 | 23.86 | 19.94 | 498 | 21.62816206 | DE |
| 52 | 1.99 | 10.4461942257 | 19.05 | 27.88 | 17.32 | 617 | 22.42360814 | DE |
| 156 | 3.13 | 17.4762702401 | 17.91 | 27.88 | 15.79 | 673 | 20.73520956 | DE |
| 260 | 3.13 | 17.4762702401 | 17.91 | 27.88 | 15.79 | 673 | 20.73520956 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 21.079999 | 0 | 0.00 | 21.079999 | 21.079999 | 21.079999 | 0 |
| 1740691620 | 21.079999 | 0 | 0.00 | 21.079999 | 21.079999 | 21.079999 | 0 |
| 1740605220 | 21.079999 | 0 | 0.00 | 21.079999 | 21.079999 | 21.079999 | 0 |
| 1740518820 | 21.079999 | -0.26 | -1.22 | 21.32 | 21.32 | 21.079999 | 99 |
| 1740432420 | 21.34 | -0.8 | -3.61 | 21.38 | 21.38 | 21.239999 | 202 |
| 1740173220 | 22.14 | 0.22 | 1.00 | 22.14 | 22.14 | 22.14 | 20 |
| 1740086820 | 21.92 | 0 | 0.00 | 21.92 | 21.92 | 21.92 | 0 |
| 1740000420 | 21.92 | 0 | 0.00 | 21.92 | 21.92 | 21.92 | 0 |
| 1739914020 | 21.92 | 0.24 | 1.11 | 21.56 | 21.92 | 21.56 | 301 |
| 1739827620 | 21.68 | -0.04 | -0.18 | 21.68 | 21.68 | 21.68 | 1 |
| 1739568420 | 21.72 | 0.08 | 0.37 | 21.72 | 21.72 | 21.72 | 229 |
| 1739482020 | 21.64 | 0 | 0.00 | 21.64 | 21.64 | 21.64 | 0 |
| 1739395620 | 21.64 | 0.36 | 1.69 | 21.46 | 21.64 | 21.399999 | 315 |
| 1739309220 | 21.28 | -0.06 | -0.28 | 21.28 | 21.28 | 21.28 | 300 |
| 1739222820 | 21.34 | 0.36 | 1.72 | 21 | 21.34 | 21 | 580 |
| 1738963620 | 20.98 | 0.16 | 0.77 | 20.899999 | 20.98 | 20.899999 | 51 |
| 1738877220 | 20.82 | -0.26 | -1.23 | 20.82 | 20.82 | 20.82 | 150 |
| 1738790820 | 21.079999 | 0.24 | 1.15 | 20.96 | 21.079999 | 20.96 | 226 |
| 1738704420 | 20.84 | 0.12 | 0.58 | 20.8 | 20.84 | 20.8 | 250 |
| 1738618020 | 20.72 | -0.24 | -1.15 | 20.72 | 20.72 | 20.66 | 818 |
| 1738358820 | 20.96 | -0.06 | -0.29 | 21.02 | 21.02 | 20.96 | 250 |
| 1738272420 | 21.02 | 0.4 | 1.94 | 20.739999 | 21.02 | 20.739999 | 160 |
| 1738186020 | 20.62 | 0.48 | 2.38 | 20.62 | 20.62 | 20.62 | 150 |
| 1738099620 | 20.14 | 0.2 | 1.00 | 20.16 | 20.16 | 20.14 | 1000 |
| 1738013220 | 19.94 | -0.12 | -0.60 | 19.94 | 19.94 | 19.94 | 100 |
| 1737754020 | 20.059999 | -0.46 | -2.24 | 20.48 | 20.48 | 20.059999 | 198 |
| 1737667620 | 20.52 | 0.1 | 0.49 | 20.34 | 20.52 | 20.34 | 1984 |
| 1737581220 | 20.42 | -0.1 | -0.49 | 20.42 | 20.42 | 20.42 | 16 |
| 1737494820 | 20.52 | -0.4 | -1.91 | 20.579999 | 20.579999 | 20.52 | 1560 |
| 1737408420 | 20.92 | 0 | 0.00 | 20.92 | 20.92 | 20.92 | 0 |
| 1737149220 | 20.92 | -0.52 | -2.43 | 20.92 | 20.92 | 20.92 | 272 |
| 1737062820 | 21.44 | -0.38 | -1.74 | 21.44 | 21.44 | 21.44 | 1 |
| 1736976420 | 21.82 | 0.5 | 2.35 | 21.82 | 21.82 | 21.82 | 1 |
| 1736890020 | 21.32 | 0 | 0.00 | 21.32 | 21.32 | 21.32 | 0 |
| 1736803620 | 21.32 | 0 | 0.00 | 21.32 | 21.32 | 21.32 | 0 |
| 1736544420 | 21.32 | -0.54 | -2.47 | 21.32 | 21.32 | 21.32 | 500 |
| 1736458020 | 21.86 | 0.04 | 0.18 | 21.86 | 21.86 | 21.86 | 450 |
| 1736371620 | 21.82 | 0.36 | 1.68 | 21.8 | 21.82 | 21.8 | 546 |
| 1736285220 | 21.46 | -0.28 | -1.29 | 21.239999 | 21.46 | 21.239999 | 1001 |
| 1736198820 | 21.74 | -0.02 | -0.09 | 22.04 | 22.12 | 21.74 | 2288 |
| 1735939620 | 21.76 | -0.24 | -1.09 | 22.22 | 22.22 | 21.76 | 1000 |
| 1735853220 | 22 | 1.06 | 5.06 | 22 | 22 | 22 | 1400 |
| 1735594020 | 20.94 | -0.12 | -0.57 | 20.94 | 20.94 | 20.76 | 185 |
| 1735334820 | 21.059999 | 0.7 | 3.44 | 21.04 | 21.2 | 21 | 1965 |
| 1734989220 | 20.36 | -0.44 | -2.12 | 20.54 | 20.54 | 20.36 | 145 |
| 1734730020 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.8 | 0 |
| 1734643620 | 20.8 | 0.28 | 1.36 | 20.8 | 20.8 | 20.8 | 60 |
| 1734557220 | 20.52 | 0.36 | 1.79 | 20.52 | 20.52 | 20.52 | 1 |
| 1734470820 | 20.16 | -0.02 | -0.10 | 20.16 | 20.16 | 20.16 | 1 |
| 1734384420 | 20.18 | -0.6 | -2.89 | 20.8 | 20.8 | 20.18 | 585 |
| 1734125220 | 20.78 | 0 | 0.00 | 20.78 | 20.78 | 20.78 | 0 |
| 1734038820 | 20.78 | -0.02 | -0.10 | 20.78 | 20.78 | 20.78 | 118 |
| 1733952420 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.8 | 0 |
| 1733866020 | 20.8 | -0.12 | -0.57 | 20.8 | 20.8 | 20.8 | 1 |
| 1733779620 | 20.92 | -0.04 | -0.19 | 20.94 | 20.94 | 20.92 | 141 |
| 1733520420 | 20.96 | -0.14 | -0.66 | 20.96 | 20.96 | 20.96 | 301 |
| 1733434020 | 21.1 | -0.28 | -1.31 | 21.46 | 21.46 | 21.1 | 2096 |
| 1733347620 | 21.38 | 0.52 | 2.49 | 21.38 | 21.38 | 21.38 | 2100 |
| 1733261220 | 20.86 | 0 | 0.00 | 20.86 | 20.86 | 20.86 | 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
