Premium
Greenbrier Cos Inc (G90)
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 | 4 | 6.61157024793 | 60.5 | 62.5 | 60.5 | 64 | 61.93005181 | DE |
| 4 | 4 | 6.61157024793 | 60.5 | 62.5 | 58 | 33 | 61.51508621 | DE |
| 12 | 10 | 18.3486238532 | 54.5 | 66 | 54 | 154 | 56.93681396 | DE |
| 26 | 19.7 | 43.9732142857 | 44.8 | 66 | 40.799999 | 125 | 55.58023051 | DE |
| 52 | 21.3 | 49.3055555556 | 43.2 | 66 | 39.799999 | 132 | 51.24881881 | DE |
| 156 | 27.9 | 76.2295081967 | 36.6 | 66 | 30.6 | 147 | 46.43959735 | DE |
| 260 | 27.9 | 76.2295081967 | 36.6 | 66 | 30.6 | 147 | 46.43959735 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736890020 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
| 1736803620 | 62.5 | 1 | 1.63 | 62 | 62.5 | 60.5 | 133 |
| 1736544420 | 61.5 | 1 | 1.65 | 61.5 | 61.5 | 61.5 | 10 |
| 1736458020 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 50 |
| 1736371620 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 0 |
| 1736285220 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 0 |
| 1736198820 | 60.5 | 0.5 | 0.83 | 60.5 | 60.5 | 60.5 | 12 |
| 1735939620 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1735853220 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1735594020 | 60 | 2 | 3.45 | 60 | 60 | 60 | 6 |
| 1735334820 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1734989220 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1734730020 | 58 | -2.5 | -4.13 | 58 | 58 | 58 | 15 |
| 1734643620 | 60.5 | -2.5 | -3.97 | 60.5 | 60.5 | 60.5 | 6 |
| 1734557220 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1734470820 | 63 | -2 | -3.08 | 63 | 63 | 63 | 1 |
| 1734384420 | 65 | -0.5 | -0.76 | 65 | 65 | 65 | 6 |
| 1734125220 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1734038820 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1733952420 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1733866020 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1733779620 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1733520420 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1733434020 | 65.5 | 0.5 | 0.77 | 65.5 | 65.5 | 65.5 | 30 |
| 1733347620 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1733261220 | 65 | 1.5 | 2.36 | 66 | 66 | 65 | 129 |
| 1733174820 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 0 |
| 1732915620 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 0 |
| 1732829220 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 0 |
| 1732742820 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 0 |
| 1732656420 | 63.5 | 0.5 | 0.79 | 63.5 | 63.5 | 63.5 | 76 |
| 1732570020 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1732310820 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1732224420 | 63 | 2 | 3.28 | 63 | 63 | 63 | 8 |
| 1732138020 | 61 | 0 | 0.00 | 61 | 61 | 61 | 0 |
| 1732051620 | 61 | 0 | 0.00 | 61 | 61 | 61 | 0 |
| 1731965220 | 61 | -2 | -3.17 | 61 | 61 | 61 | 1 |
| 1731705960 | 63 | 0 | 0.00 | 63 | 63 | 63 | 1 |
| 1731619560 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1731533160 | 63 | 0.5 | 0.80 | 63 | 63 | 63 | 17 |
| 1731446820 | 62.5 | 1 | 1.63 | 62.5 | 62.5 | 62.5 | 125 |
| 1731360420 | 61.5 | 5 | 8.85 | 61.5 | 61.5 | 61.5 | 85 |
| 1731101160 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1731014760 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1730928360 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1730841960 | 56.5 | 1 | 1.80 | 56.5 | 56.5 | 56.5 | 16 |
| 1730755560 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1730496360 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1730409960 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1730323560 | 55.5 | -2.5 | -4.31 | 56.5 | 56.5 | 55.5 | 146 |
| 1730237160 | 58 | 2.5 | 4.50 | 58 | 58 | 58 | 150 |
| 1730147220 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1729888020 | 55.5 | 1.5 | 2.78 | 55 | 55.5 | 54.5 | 2220 |
| 1729801560 | 54 | 5.8 | 12.03 | 54.5 | 54.5 | 54 | 310 |
| 1729715160 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
| 1729628760 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
| 1729542360 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
| 1729283160 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
| 1729196760 | 48.2 | 0 | 0.00 | 48.2 | 48.2 | 48.2 | 0 |
| 1729110360 | 48.2 | -0.8 | -1.63 | 47 | 48.2 | 47 | 23 |
| 1729023960 | 49 | 1.8 | 3.81 | 49 | 49 | 49 | 1 |
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
