![Gesco SE](/common/images/company/AQEU_GSC1D.png)
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1722356100 | 15.2 | -0.75 | -4.70 | 14.45 | 15.2 | 14.45 | 663 |
1722269700 | 15.95 | -0.3 | -1.85 | 15.95 | 15.95 | 15.95 | 564 |
1722010500 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 0 |
1721924100 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 0 |
1721837700 | 16.25 | -0.2 | -1.22 | 16.45 | 16.45 | 16.25 | 921 |
1721751300 | 16.45 | -0.05 | -0.30 | 16.3 | 16.45 | 16.3 | 37 |
1721664900 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
1721405700 | 16.5 | -0.1 | -0.60 | 16.5 | 16.5 | 16.5 | 61 |
1721319300 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
1721232900 | 16.6 | -0.1 | -0.60 | 16.55 | 16.6 | 16.5 | 122 |
1721146500 | 16.7 | -0.25 | -1.47 | 16.7 | 16.7 | 16.7 | 4 |
1721060100 | 16.95 | 0 | 0.00 | 16.95 | 16.95 | 16.95 | 0 |
1720800900 | 16.95 | 0 | 0.00 | 16.95 | 16.95 | 16.95 | 0 |
1720714500 | 16.95 | 0.05 | 0.30 | 16.95 | 16.95 | 16.95 | 50 |
1720628100 | 16.9 | -0.1 | -0.59 | 16.7 | 16.9 | 16.7 | 163 |
1720541700 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
1720455300 | 17 | 0.1 | 0.59 | 17 | 17 | 17 | 286 |
1720196100 | 16.9 | 0.2 | 1.20 | 16.9 | 17 | 16.9 | 198 |
1720109700 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
1720023300 | 16.7 | -0.25 | -1.47 | 16.7 | 16.7 | 16.7 | 27 |
1719936900 | 16.95 | 0 | 0.00 | 16.95 | 16.95 | 16.95 | 0 |
1719850500 | 16.95 | 0.3 | 1.80 | 16.649999 | 16.95 | 16.649999 | 262 |
1719591300 | 16.649999 | -0.15 | -0.89 | 16.8 | 16.8 | 16.649999 | 81 |
1719504900 | 16.8 | 0.05 | 0.30 | 16.9 | 16.9 | 16.8 | 38 |
1719418500 | 16.75 | -0.1 | -0.59 | 16.649999 | 16.75 | 16.649999 | 44 |
1719332100 | 16.85 | -0.05 | -0.30 | 16.8 | 17 | 16.8 | 28 |
1719245700 | 16.9 | 0.05 | 0.30 | 16.9 | 16.9 | 16.9 | 5 |
1718986500 | 16.85 | -0.35 | -2.03 | 16.8 | 16.9 | 16.8 | 30 |
1718900100 | 17.2 | 0.2 | 1.18 | 16.8 | 17.2 | 16.8 | 113 |
1718813700 | 17 | 0.2 | 1.19 | 16.95 | 17 | 16.649999 | 813 |
1718727300 | 16.8 | -0.2 | -1.18 | 16.8 | 16.8 | 16.8 | 32 |
1718640900 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
1718381700 | 17 | -0.45 | -2.58 | 17 | 17 | 17 | 618 |
1718295300 | 17.45 | 0 | 0.00 | 17.45 | 17.45 | 17.45 | 0 |
1718208900 | 17.45 | -0.4 | -2.24 | 17.35 | 17.45 | 17.35 | 263 |
1718122500 | 17.85 | -0.25 | -1.38 | 17.6 | 17.85 | 17.6 | 371 |
1718036100 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
1717776900 | 18.1 | 0.4 | 2.26 | 18.1 | 18.1 | 18.1 | 35 |
1717690500 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
1717604100 | 17.7 | -0.3 | -1.67 | 17.75 | 17.75 | 17.7 | 264 |
1717517700 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
1717431300 | 18 | -0.2 | -1.10 | 18 | 18 | 18 | 4 |
1717172100 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 0 |
1717085700 | 18.2 | -0.35 | -1.89 | 18.2 | 18.2 | 18.2 | 5 |
1716999300 | 18.55 | 0.65 | 3.63 | 18.6 | 18.6 | 18.55 | 67 |
1716912900 | 17.9 | 0 | 0.00 | 17.9 | 17.9 | 17.9 | 0 |
1716826500 | 17.9 | -0.1 | -0.56 | 18.2 | 18.2 | 17.9 | 162 |
1716567300 | 18 | 0.05 | 0.28 | 18 | 18 | 18 | 107 |
1716480900 | 17.95 | -0.4 | -2.18 | 17.95 | 17.95 | 17.95 | 51 |
1716394500 | 18.35 | -0.2 | -1.08 | 18.35 | 18.35 | 18.35 | 186 |
1716308100 | 18.55 | -0.15 | -0.80 | 18.55 | 18.55 | 18.55 | 51 |
1716221700 | 18.7 | 1.45 | 8.41 | 18.7 | 18.7 | 18.7 | 6 |
1715962500 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
1715876100 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
1715789700 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
1715703300 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
1715616900 | 17.25 | -0.9 | -4.96 | 17.9 | 17.9 | 17.1 | 1270 |
1715357700 | 18.15 | 0 | 0.00 | 18.15 | 18.15 | 18.15 | 0 |
1715271300 | 18.15 | 0.05 | 0.28 | 18.15 | 18.15 | 18.15 | 13 |
1715184900 | 18.1 | -0.3 | -1.63 | 18.1 | 18.1 | 18.1 | 48 |
1715098500 | 18.4 | -0.2 | -1.08 | 18.7 | 18.7 | 18.4 | 112 |
1715012100 | 18.6 | 0 | 0.00 | 18.6 | 18.6 | 18.6 | 0 |
1714752900 | 18.6 | -0.75 | -3.88 | 18.55 | 18.6 | 18.55 | 130 |
1714666500 | 19.35 | 0 | 0.00 | 19.35 | 19.35 | 19.35 | 0 |
1714580100 | 19.35 | 0 | 0.00 | 19.35 | 19.35 | 19.35 | 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