Premium
GAMCO Investors Inc (QX) (GAMI)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.85 | -3.55499790882 | 23.91 | 23.96 | 22.8 | 570 | 23.16567568 | CS |
| 4 | -1.34 | -5.49180327869 | 24.4 | 25 | 22.8 | 31068 | 24.37143438 | CS |
| 12 | -1.39 | -5.68507157464 | 24.45 | 27.5 | 22.8 | 12442 | 24.82285692 | CS |
| 26 | -3.68 | -13.7621540763 | 26.74 | 28 | 22.01 | 7175 | 24.93697829 | CS |
| 52 | 4.87 | 26.7729521715 | 18.19 | 28 | 18.07 | 7175 | 23.29517167 | CS |
| 156 | 8.36 | 56.8707482993 | 14.7 | 28 | 14.01 | 7510 | 19.88981699 | CS |
| 260 | 8.36 | 56.8707482993 | 14.7 | 28 | 14.01 | 7510 | 19.88981699 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 23.06 | 0.01 | 0.04 | 23.06 | 23.74 | 23.05 | 1859 |
| 1737066420 | 23.05 | -0.18 | -0.77 | 23.85 | 23.85 | 23.05 | 1375 |
| 1736979720 | 23.23 | -0.73 | -3.05 | 23.38 | 23.38 | 23.23 | 468 |
| 1736893380 | 23.96 | 1.16 | 5.09 | 23.96 | 23.96 | 23.96 | 202 |
| 1736806800 | 22.8 | -0.5 | -2.15 | 22.8 | 22.8 | 22.8 | 279 |
| 1736547720 | 23.3 | -0.66 | -2.75 | 23.91 | 23.91 | 23.3 | 525 |
| 1736375340 | 23.96 | -0.14 | -0.58 | 24.05 | 24.05 | 23.9 | 10235 |
| 1736288940 | 24.1 | -0.1 | -0.41 | 24.1 | 24.1 | 24.1 | 1481 |
| 1736202360 | 24.2 | 0.06 | 0.25 | 24.355 | 24.5 | 24.2 | 1249 |
| 1735942980 | 24.14 | 0 | 0.02 | 23.45 | 24.15 | 23.25 | 7002 |
| 1735856700 | 24.135 | -0.05 | -0.19 | 23.99 | 24.135 | 23.99 | 635 |
| 1735683960 | 24.18 | -0.22 | -0.90 | 24.35 | 24.35 | 24.18 | 9162 |
| 1735597740 | 24.4 | 0.28 | 1.16 | 25 | 25 | 23.25 | 458030 |
| 1735338000 | 24.12 | 0 | 0.00 | 24.12 | 24.12 | 24.1025 | 931 |
| 1735252020 | 24.12 | -0.09 | -0.37 | 24.25 | 24.25 | 23.77 | 2239 |
| 1735078800 | 24.21 | 0 | 0.00 | 24.21 | 24.21 | 24.21 | 0 |
| 1734992400 | 24.21 | -0.01 | -0.04 | 24.21 | 24.21 | 24.21 | 370 |
| 1734733200 | 24.22 | -0.28 | -1.14 | 24.4 | 24.4 | 24.05 | 2907 |
| 1734646800 | 24.5 | -0.29 | -1.17 | 24.5 | 24.88 | 24.5 | 1122 |
| 1734560940 | 24.79 | -0.05 | -0.20 | 24.78 | 24.79 | 24.78 | 334 |
| 1734474360 | 24.84 | -1.47 | -5.59 | 26.21 | 26.21 | 24.76 | 1586 |
| 1734388080 | 26.31 | 0 | 0.00 | 26.31 | 26.31 | 26.31 | 0 |
| 1734128880 | 26.31 | 0 | 0.00 | 26.31 | 26.31 | 26.31 | 0 |
| 1734042480 | 26.31 | 0.01 | 0.04 | 26.31 | 26.31 | 26.31 | 172 |
| 1733955900 | 26.3 | -0.3 | -1.13 | 26.3 | 26.3 | 26.3 | 203 |
| 1733869200 | 26.6 | -0.13 | -0.48 | 26.45 | 26.6 | 26.45 | 902 |
| 1733782800 | 26.7285 | 0.33 | 1.24 | 26.4 | 26.7285 | 26.4 | 1000 |
| 1733523600 | 26.4 | -0.46 | -1.69 | 26.4 | 26.4 | 26.4 | 436 |
| 1733437500 | 26.855 | -0.05 | -0.17 | 26.855 | 26.855 | 26.855 | 140 |
| 1733350980 | 26.9 | 0 | 0.00 | 26.9 | 26.9 | 26.9 | 32401 |
| 1733264700 | 26.9 | 0 | 0.00 | 26.8 | 26.9 | 26.8 | 661 |
| 1733178180 | 26.9 | -0.5 | -1.82 | 27.5 | 27.5 | 25.62 | 11374 |
| 1732918200 | 27.4 | 0.4 | 1.48 | 26.9 | 27.4 | 26.9 | 1652 |
| 1732746540 | 27 | 0 | 0.00 | 26.9 | 27 | 26.9 | 5027 |
| 1732660140 | 27 | 1.04 | 4.01 | 26.84 | 27 | 26.54 | 14383 |
| 1732573560 | 25.96 | -0.13 | -0.50 | 26.4 | 26.4 | 25.81 | 2695 |
| 1732314000 | 26.09 | 0.1 | 0.38 | 25.99 | 26.09 | 25.99 | 28555 |
| 1732227900 | 25.99 | 0.03 | 0.12 | 25.98 | 25.99 | 25.96 | 2123 |
| 1732141740 | 25.96 | 0 | 0.00 | 25.96 | 25.99 | 25.96 | 5767 |
| 1732054800 | 25.96 | -0.03 | -0.12 | 25.99 | 25.99 | 25.96 | 2526 |
| 1731968640 | 25.99 | 0.49 | 1.92 | 25.98 | 25.99 | 25.98 | 2238 |
| 1731709260 | 25.5 | -0.49 | -1.89 | 25.63 | 25.63 | 25.25 | 1109 |
| 1731622800 | 25.99 | 0 | 0.00 | 25.91 | 25.99 | 25.7 | 2496 |
| 1731536760 | 25.99 | 0 | 0.00 | 25.76 | 26.05 | 25.75 | 8517 |
| 1731450480 | 25.99 | 0.09 | 0.35 | 26 | 26 | 25.55 | 1356 |
| 1731363600 | 25.9 | -0.1 | -0.38 | 25.95 | 25.95 | 25.71 | 1289 |
| 1731104400 | 26 | 1.05 | 4.21 | 25.25 | 26 | 25.25 | 9680 |
| 1731018540 | 24.95 | -0.05 | -0.20 | 24.95 | 24.95 | 24.95 | 1439 |
| 1730931600 | 25 | 0.2 | 0.81 | 24.8 | 25 | 24.8 | 3200 |
| 1730845680 | 24.8 | -0.1 | -0.40 | 24.79 | 24.89 | 24.79 | 1532 |
| 1730759160 | 24.9 | 0.25 | 1.01 | 25.49 | 25.49 | 24.9 | 3226 |
| 1730496420 | 24.65 | 0.11 | 0.45 | 24.7 | 24.7 | 24.65 | 5458 |
| 1730409780 | 24.54 | -0.31 | -1.25 | 24.75 | 24.765 | 24.54 | 3727 |
| 1730323500 | 24.85 | 0 | 0.00 | 24.8256 | 24.85 | 24.72 | 1829 |
| 1730237280 | 24.85 | -0.16 | -0.64 | 24.68 | 24.865 | 24.68 | 417 |
| 1730150880 | 25.01 | 0.29 | 1.17 | 24.72 | 25.01 | 24.72 | 1067 |
| 1729891500 | 24.72 | 0.17 | 0.69 | 24.45 | 24.79 | 24.45 | 717 |
| 1729805160 | 24.55 | 0.02 | 0.08 | 24.55 | 24.55 | 24.55 | 162 |
| 1729718940 | 24.53 | 0 | 0.00 | 24.53 | 24.53 | 24.53 | 577 |
| 1729632300 | 24.53 | 0.34 | 1.41 | 24.52 | 24.53 | 24.52 | 971 |
| 1729545600 | 24.19 | 0.34 | 1.43 | 23.6 | 24.19 | 23.6 | 545 |
| 1729286400 | 23.85 | 0.35 | 1.49 | 23.99 | 24 | 23.85 | 3007 |
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
