Premium
Global Medical REIT Inc (3UN)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.245 | 3.10126582278 | 7.9 | 8.235 | 7.9 | 272 | 8.07053965 | DE |
| 4 | 0.47 | 6.12377850163 | 7.675 | 8.235 | 7.485 | 428 | 7.81615177 | DE |
| 12 | -0.155 | -1.86746987952 | 8.3 | 8.305 | 7.195 | 845 | 7.60171532 | DE |
| 26 | -0.33 | -3.89380530973 | 8.475 | 9.1649999 | 7.195 | 711 | 7.90644099 | DE |
| 52 | -0.2249999 | -2.68817088038 | 8.3699999 | 9.1649999 | 7.195 | 662 | 8.00479642 | DE |
| 156 | -0.78 | -8.73949579832 | 8.925 | 10.46 | 7.195 | 577 | 8.22078998 | DE |
| 260 | -0.78 | -8.73949579832 | 8.925 | 10.46 | 7.195 | 577 | 8.22078998 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 8.235 | 0.13 | 1.54 | 8.225 | 8.235 | 8.225 | 123 |
| 1740605220 | 8.11 | 0.01 | 0.12 | 8.185 | 8.185 | 8.11 | 673 |
| 1740518820 | 8.1 | 0.13 | 1.63 | 7.945 | 8.105 | 7.945 | 80 |
| 1740432420 | 7.97 | 0.07 | 0.89 | 8.125 | 8.125 | 7.97 | 482 |
| 1740173220 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 4 |
| 1740086820 | 7.9 | 0.22 | 2.80 | 7.9 | 7.9 | 7.9 | 200 |
| 1740000420 | 7.685 | 0 | 0.00 | 7.685 | 7.685 | 7.685 | 0 |
| 1739914020 | 7.685 | 0 | 0.00 | 7.685 | 7.685 | 7.685 | 0 |
| 1739827620 | 7.685 | 0 | 0.00 | 7.685 | 7.685 | 7.685 | 0 |
| 1739568420 | 7.685 | 0 | 0.00 | 7.685 | 7.685 | 7.685 | 0 |
| 1739482020 | 7.685 | -0.01 | -0.13 | 7.685 | 7.685 | 7.685 | 300 |
| 1739395620 | 7.695 | -0.2 | -2.47 | 7.695 | 7.695 | 7.695 | 15 |
| 1739309220 | 7.89 | 0 | 0.00 | 7.89 | 7.89 | 7.89 | 0 |
| 1739222820 | 7.89 | 0.4 | 5.41 | 7.89 | 7.89 | 7.89 | 500 |
| 1738963620 | 7.485 | -0.14 | -1.77 | 7.735 | 7.735 | 7.485 | 630 |
| 1738877220 | 7.62 | -0.17 | -2.18 | 7.62 | 7.62 | 7.62 | 5 |
| 1738790820 | 7.79 | 0 | 0.00 | 7.79 | 7.79 | 7.79 | 0 |
| 1738704420 | 7.79 | 0.21 | 2.77 | 7.505 | 7.795 | 7.505 | 2155 |
| 1738618020 | 7.58 | -0.13 | -1.69 | 7.675 | 7.675 | 7.56 | 394 |
| 1738358820 | 7.71 | 0 | 0.00 | 7.71 | 7.71 | 7.71 | 0 |
| 1738272420 | 7.71 | 0.25 | 3.28 | 7.725 | 7.725 | 7.71 | 71 |
| 1738186020 | 7.465 | 0.09 | 1.15 | 7.465 | 7.465 | 7.465 | 300 |
| 1738099620 | 7.38 | 0 | 0.00 | 7.38 | 7.38 | 7.38 | 0 |
| 1738013220 | 7.38 | -0.08 | -1.01 | 7.38 | 7.38 | 7.38 | 150 |
| 1737754020 | 7.455 | -0.22 | -2.80 | 7.455 | 7.455 | 7.455 | 1 |
| 1737667620 | 7.67 | 0.07 | 0.92 | 7.67 | 7.67 | 7.67 | 7 |
| 1737581220 | 7.6 | -0.15 | -1.94 | 7.605 | 7.605 | 7.6 | 541 |
| 1737494820 | 7.75 | -0.04 | -0.51 | 7.785 | 7.79 | 7.75 | 930 |
| 1737408420 | 7.79 | 0 | 0.00 | 7.79 | 7.79 | 7.79 | 105 |
| 1737149220 | 7.79 | -0.03 | -0.38 | 7.79 | 7.79 | 7.79 | 773 |
| 1737062820 | 7.82 | 0.47 | 6.32 | 7.745 | 7.82 | 7.745 | 142 |
| 1736976420 | 7.355 | 0 | 0.00 | 7.355 | 7.355 | 7.355 | 0 |
| 1736890020 | 7.355 | 0 | 0.00 | 7.355 | 7.355 | 7.355 | 0 |
| 1736803620 | 7.355 | 0.02 | 0.20 | 7.39 | 7.485 | 7.355 | 1922 |
| 1736544420 | 7.34 | -0.17 | -2.26 | 7.525 | 7.525 | 7.23 | 1416 |
| 1736458020 | 7.51 | -0.06 | -0.79 | 7.51 | 7.515 | 7.28 | 932 |
| 1736371620 | 7.57 | 0.21 | 2.85 | 7.525 | 7.57 | 7.525 | 1100 |
| 1736285220 | 7.36 | -0.01 | -0.14 | 7.27 | 7.36 | 7.27 | 875 |
| 1736198820 | 7.37 | -0.07 | -0.94 | 7.49 | 7.53 | 7.37 | 550 |
| 1735939620 | 7.44 | 0.03 | 0.34 | 7.28 | 7.44 | 7.28 | 1051 |
| 1735853220 | 7.415 | 0.22 | 3.06 | 7.57 | 7.58 | 7.39 | 2098 |
| 1735594020 | 7.195 | -0.15 | -2.04 | 7.21 | 7.21 | 7.195 | 2113 |
| 1735334820 | 7.345 | -0.18 | -2.33 | 7.505 | 7.56 | 7.345 | 2287 |
| 1734989220 | 7.52 | 0.01 | 0.13 | 7.675 | 7.675 | 7.38 | 1680 |
| 1734730020 | 7.51 | -0.32 | -4.09 | 7.34 | 7.56 | 7.32 | 5535 |
| 1734643620 | 7.83 | -0.07 | -0.89 | 7.83 | 7.83 | 7.83 | 100 |
| 1734557220 | 7.9 | -0.08 | -0.94 | 8.0399999 | 8.0399999 | 7.9 | 834 |
| 1734470820 | 7.975 | -0.06 | -0.68 | 8.17 | 8.17 | 7.975 | 586 |
| 1734384420 | 8.0299999 | -0.03 | -0.31 | 8.0299999 | 8.0299999 | 8.0299999 | 655 |
| 1734125220 | 8.055 | 0 | 0.06 | 8.055 | 8.055 | 8.055 | 72 |
| 1734038820 | 8.05 | 0.05 | 0.63 | 8.05 | 8.05 | 8.05 | 1380 |
| 1733952420 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1733866020 | 8 | -0.12 | -1.48 | 8.305 | 8.305 | 8 | 2150 |
| 1733779620 | 8.1199999 | 0 | 0.00 | 8.1199999 | 8.1199999 | 8.1199999 | 0 |
| 1733520420 | 8.1199999 | -0.14 | -1.64 | 8.3 | 8.3 | 8.0399999 | 423 |
| 1733434020 | 8.255 | -0.24 | -2.77 | 8.1 | 8.39 | 8.1 | 2850 |
| 1733347620 | 8.49 | 0.18 | 2.17 | 8.49 | 8.49 | 8.49 | 575 |
| 1733261220 | 8.31 | -0.05 | -0.54 | 8.205 | 8.31 | 8.205 | 1751 |
| 1733174820 | 8.355 | -0.07 | -0.77 | 8.4949999 | 8.4949999 | 8.26 | 1032 |
| 1732915620 | 8.42 | 0.15 | 1.81 | 8.42 | 8.42 | 8.42 | 2 |
| 1732829220 | 8.27 | 0 | 0.00 | 8.27 | 8.27 | 8.27 | 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
