Premium
Graham Corp (781)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 2.40384615385 | 41.6 | 43.6 | 41.2 | 173 | 42.34335241 | DE |
| 4 | 13.4 | 45.8904109589 | 29.2 | 43.8 | 29.2 | 601 | 38.17635696 | DE |
| 12 | 16 | 60.1503759398 | 26.6 | 43.8 | 25.6 | 471 | 36.42510043 | DE |
| 26 | 17.4 | 69.0476190476 | 25.2 | 43.8 | 23.4 | 317 | 32.28968324 | DE |
| 52 | 24.9 | 140.677966102 | 17.7 | 43.8 | 15.5 | 312 | 28.30126232 | DE |
| 156 | 26.1 | 158.181818182 | 16.5 | 43.8 | 15.5 | 332 | 26.96893302 | DE |
| 260 | 26.1 | 158.181818182 | 16.5 | 43.8 | 15.5 | 332 | 26.96893302 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 42.2 | -0.2 | -0.47 | 43.2 | 43.2 | 41.799999 | 1356 |
| 1733174820 | 42.4 | -0.4 | -0.93 | 43.4 | 43.6 | 42.4 | 336 |
| 1732915620 | 42.799999 | 1.6 | 3.88 | 42 | 42.799999 | 42 | 164 |
| 1732829220 | 41.2 | 0 | 0.00 | 41.2 | 41.2 | 41.2 | 100 |
| 1732742820 | 41.2 | -2.2 | -5.07 | 41.799999 | 41.799999 | 41.2 | 118 |
| 1732656420 | 43.4 | 0.6 | 1.40 | 41.6 | 43.6 | 41.6 | 147 |
| 1732570020 | 42.799999 | -0.6 | -1.38 | 43.8 | 43.8 | 42.799999 | 1294 |
| 1732310820 | 43.4 | 1.2 | 2.84 | 42 | 43.4 | 41 | 91 |
| 1732224420 | 42.2 | 2 | 4.98 | 40.6 | 42.2 | 40.2 | 404 |
| 1732138020 | 40.2 | 1.4 | 3.61 | 40.2 | 40.2 | 40.2 | 13 |
| 1732051620 | 38.799999 | 0.6 | 1.57 | 37.4 | 38.799999 | 37.4 | 150 |
| 1731965220 | 38.2 | 0 | 0.00 | 37.6 | 38.6 | 37.6 | 627 |
| 1731705960 | 38.2 | -0.2 | -0.52 | 38.6 | 38.6 | 37.799999 | 352 |
| 1731619560 | 38.4 | -1.6 | -4.00 | 40 | 40 | 38.4 | 371 |
| 1731533160 | 40 | 2.4 | 6.38 | 38.799999 | 40.4 | 38.799999 | 397 |
| 1731446820 | 37.6 | -1.2 | -3.09 | 39 | 39.2 | 37.6 | 448 |
| 1731360420 | 38.799999 | 1.6 | 4.30 | 37.2 | 39 | 36.6 | 1874 |
| 1731101220 | 37.2 | 6 | 19.23 | 32.4 | 37.2 | 32.4 | 3115 |
| 1731014760 | 31.2 | 2 | 6.85 | 31 | 31.2 | 30.8 | 1115 |
| 1730928360 | 29.2 | 3.6 | 14.06 | 29.2 | 29.2 | 29.2 | 304 |
| 1730841960 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1730755560 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1730496360 | 25.6 | -1.2 | -4.48 | 25.6 | 25.6 | 25.6 | 100 |
| 1730409960 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 0 |
| 1730323560 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 0 |
| 1730237160 | 26.8 | -2 | -6.94 | 26.8 | 26.8 | 26.8 | 321 |
| 1730147160 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1729887960 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1729801560 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1729715160 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1729628760 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1729542360 | 28.8 | -0.2 | -0.69 | 28.8 | 28.8 | 28.8 | 55 |
| 1729283160 | 29 | -0.2 | -0.68 | 29 | 29 | 29 | 413 |
| 1729196760 | 29.2 | 1.2 | 4.29 | 29.2 | 29.2 | 29.2 | 25 |
| 1729110420 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1729024020 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1728937620 | 28 | 0.2 | 0.72 | 28 | 28 | 28 | 20 |
| 1728678360 | 27.8 | 1.2 | 4.51 | 27.2 | 27.8 | 27.2 | 601 |
| 1728591960 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1728505560 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1728419160 | 26.6 | -0.4 | -1.48 | 26.6 | 26.6 | 26.6 | 40 |
| 1728332820 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1728073620 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1727987220 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1727900820 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1727814420 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1727728020 | 27 | 0.8 | 3.05 | 26.2 | 27 | 26.2 | 442 |
| 1727468760 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1727382360 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1727295960 | 26.2 | 1.6 | 6.50 | 26.6 | 26.6 | 26.2 | 220 |
| 1727209620 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1727123220 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1726864020 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1726777620 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1726691220 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1726604820 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1726518420 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1726259220 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1726172820 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1726086420 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1726000020 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1725913620 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 25 |
| 1725654360 | 24.6 | -1.2 | -4.65 | 24.6 | 24.6 | 24.6 | 85 |
| 1725567960 | 25.8 | -0.8 | -3.01 | 26.2 | 26.2 | 25.8 | 4 |
| 1725481560 | 26.6 | -2.4 | -8.28 | 26.6 | 26.6 | 26.6 | 3 |
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
