Premium
GXO Logistics Inc (GXO)
NYSE
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 | 0.26 | 0.732600732601 | 35.49 | 36.63 | 34.88 | 1156617 | 35.7814654 | CS |
| 4 | -3.27 | -8.38031778575 | 39.02 | 40.47 | 30.46 | 1647034 | 34.62848517 | CS |
| 12 | -9.46 | -20.9245742092 | 45.21 | 45.31 | 30.46 | 1777251 | 38.15931187 | CS |
| 26 | -24.3 | -40.4662781016 | 60.05 | 62.0699 | 30.46 | 1538531 | 43.29427333 | CS |
| 52 | -14.66 | -29.0815314422 | 50.41 | 63.33 | 30.46 | 1236075 | 47.02199518 | CS |
| 156 | -23.39 | -39.5502198174 | 59.14 | 67.57 | 30.46 | 1009057 | 49.11546465 | CS |
| 260 | -22.15 | -38.2556131261 | 57.9 | 105.92 | 30.46 | 1005703 | 54.78750318 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745966400 | 35.75 | -0.19 | -0.53 | 36 | 36.17 | 35.21 | 1626892 |
| 1745880000 | 35.94 | 0.18 | 0.50 | 35.94 | 36.63 | 35.615 | 841863 |
| 1745620800 | 35.76 | -0.72 | -1.97 | 35.97 | 36.53 | 35.61 | 1091273 |
| 1745534400 | 36.48 | 1.42 | 4.05 | 35.01 | 36.605 | 35 | 1088006 |
| 1745448000 | 35.06 | 0.7 | 2.04 | 35.49 | 36.34 | 34.88 | 1126724 |
| 1745361600 | 34.36 | 1.27 | 3.84 | 33.63 | 34.4 | 33.549999 | 1004407 |
| 1745275200 | 33.09 | -0.75 | -2.22 | 33.42 | 33.61 | 32.57 | 1536719 |
| 1744929600 | 33.84 | 0.51 | 1.53 | 33.28 | 34.13 | 33.28 | 932897 |
| 1744843200 | 33.33 | -0.54 | -1.59 | 33.58 | 34.23 | 32.83 | 1224275 |
| 1744756800 | 33.87 | -0.63 | -1.83 | 34.61 | 35.105 | 33.86 | 1062394 |
| 1744670400 | 34.5 | 0.25 | 0.73 | 34.94 | 35 | 33.965 | 2220569 |
| 1744411200 | 34.25 | 0.49 | 1.45 | 33.94 | 34.66 | 32.83 | 1278083 |
| 1744324800 | 33.76 | -1.77 | -4.98 | 34.66 | 35.065 | 32.97 | 1805227 |
| 1744238400 | 35.53 | 4 | 12.69 | 30.81 | 35.86 | 30.46 | 3114086 |
| 1744152000 | 31.53 | -2.59 | -7.59 | 34.38 | 34.905 | 31.31 | 2913359 |
| 1744065600 | 34.12 | -0.22 | -0.64 | 33.77 | 36.44 | 33.02 | 2586464 |
| 1743806400 | 34.34 | -1.96 | -5.40 | 35.06 | 35.06 | 32.7 | 2443433 |
| 1743720000 | 36.3 | -3.81 | -9.50 | 38.86 | 39 | 36.09 | 2323776 |
| 1743633600 | 40.11 | 0.72 | 1.83 | 39.02 | 40.47 | 38.87 | 1058523 |
| 1743547200 | 39.39 | 0.31 | 0.79 | 39.05 | 39.73 | 38.9 | 1041099 |
| 1743460800 | 39.08 | -0.24 | -0.61 | 38.76 | 39.62 | 38.34 | 903869 |
| 1743201600 | 39.32 | -0.75 | -1.87 | 39.78 | 40.325 | 39.22 | 1162673 |
| 1743115200 | 40.07 | 0.16 | 0.40 | 39.98 | 40.42 | 39.72 | 951723 |
| 1743028800 | 39.91 | -0.37 | -0.92 | 40.82 | 40.82 | 39.66 | 1096858 |
| 1742942400 | 40.28 | -0.24 | -0.59 | 40.61 | 41.06 | 40.22 | 1580738 |
| 1742856000 | 40.52 | 0.15 | 0.37 | 40.62 | 41.31 | 40.33 | 1368890 |
| 1742596800 | 40.37 | -0.32 | -0.79 | 39.74 | 40.68 | 39.33 | 1929402 |
| 1742510400 | 40.69 | -0.15 | -0.37 | 40.39 | 41.525 | 40.39 | 1138089 |
| 1742424000 | 40.84 | 0.11 | 0.27 | 40.55 | 41.29 | 40.4 | 992739 |
| 1742337600 | 40.73 | -0.48 | -1.16 | 41.2 | 41.57 | 40.49 | 1233609 |
| 1742251200 | 41.21 | 1.05 | 2.61 | 40.08 | 41.625 | 40 | 1922844 |
| 1741992000 | 40.16 | 1.02 | 2.61 | 39.96 | 41 | 39.695 | 2492770 |
| 1741905600 | 39.14 | 0.76 | 1.98 | 38 | 39.77 | 37.96 | 3616810 |
| 1741819200 | 38.38 | 1.39 | 3.76 | 36.89 | 38.94 | 36.85 | 2191825 |
| 1741732800 | 36.99 | -0.5 | -1.33 | 37.52 | 37.87 | 36.59 | 2573768 |
| 1741646400 | 37.49 | -0.61 | -1.60 | 38.38 | 39.03 | 37.05 | 1562340 |
| 1741390800 | 38.1 | -0.28 | -0.73 | 37.94 | 39.06 | 37.66 | 1296198 |
| 1741304400 | 38.38 | -0.1 | -0.26 | 38.15 | 39.315 | 37.8732 | 1587669 |
| 1741218000 | 38.48 | 1.37 | 3.69 | 37.46 | 38.78 | 37.1 | 1565241 |
| 1741131600 | 37.11 | -0.94 | -2.47 | 37.52 | 37.93 | 36.21 | 1653102 |
| 1741045200 | 38.05 | -1.37 | -3.48 | 39.45 | 40.235 | 37.97 | 1205115 |
| 1740786000 | 39.42 | -0.33 | -0.83 | 39.5 | 39.82 | 38.84 | 1581740 |
| 1740699600 | 39.75 | -1.02 | -2.50 | 40.73 | 41.31 | 39.71 | 1078918 |
| 1740613200 | 40.77 | -0.53 | -1.28 | 41.14 | 41.4 | 40.6248 | 1305600 |
| 1740526800 | 41.3 | 2.05 | 5.22 | 39.59 | 41.43 | 39.59 | 2419667 |
| 1740440400 | 39.25 | -0.05 | -0.13 | 39.49 | 40.035 | 39 | 1464496 |
| 1740181200 | 39.3 | -0.6 | -1.50 | 40.01 | 40.01 | 38.84 | 1369372 |
| 1740094800 | 39.9 | -0.54 | -1.34 | 40.49 | 40.79 | 39.3401 | 1950423 |
| 1740008400 | 40.44 | -0.73 | -1.77 | 40.35 | 40.6776 | 39.57 | 2321809 |
| 1739922000 | 41.17 | 1.76 | 4.47 | 39.67 | 41.17 | 38.52 | 3126732 |
| 1739576400 | 39.41 | 3.1 | 8.54 | 36.85 | 40.28 | 36.85 | 4534140 |
| 1739490000 | 36.31 | -6.45 | -15.08 | 35.3 | 37.16 | 34.51 | 7001546 |
| 1739403600 | 42.76 | -0.24 | -0.56 | 42.48 | 43.66 | 42.29 | 2301205 |
| 1739317200 | 43 | -0.06 | -0.14 | 43.08 | 43.47 | 42.63 | 2133070 |
| 1739230800 | 43.06 | -0.24 | -0.55 | 43.59 | 43.63 | 42.84 | 1723016 |
| 1738971600 | 43.3 | -0.55 | -1.25 | 43.94 | 44.11 | 43.21 | 1211429 |
| 1738885200 | 43.85 | -0.27 | -0.61 | 44.42 | 44.72 | 43.43 | 949013 |
| 1738798800 | 44.12 | -0.84 | -1.87 | 45.21 | 45.31 | 43.8 | 992782 |
| 1738712400 | 44.96 | 0.73 | 1.65 | 44.27 | 45.03 | 44.02 | 721624 |
| 1738626000 | 44.23 | -1.22 | -2.68 | 43.95 | 44.59 | 43 | 1069626 |
| 1738366800 | 45.45 | -0.52 | -1.13 | 45.68 | 46.67 | 45.425 | 795416 |
| 1738280400 | 45.97 | -0.21 | -0.45 | 46.2 | 46.385 | 45.605 | 882954 |
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
