Premium
Games Workshop Group plc (GAW.GB)
AQSE
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 | -80 | -0.596792241701 | 13405 | 14980 | 12605 | 189 | 12671.0657476 | DE |
| 4 | 30 | 0.225648740128 | 13295 | 14980 | 12605 | 441 | 13121.5424165 | DE |
| 12 | 1380 | 11.5529510255 | 11945 | 14980 | 9500 | 211 | 12987.8714912 | DE |
| 26 | 2875 | 27.5119617225 | 10450 | 14980 | 9500 | 119 | 12413.1991842 | DE |
| 52 | 3415 | 34.4601412714 | 9910 | 14980 | 8960 | 124 | 11029.778515 | DE |
| 156 | 4820 | 56.6725455614 | 8505 | 14980 | 5591 | 328 | 8253.61913081 | DE |
| 260 | 6597.5 | 98.0676328502 | 6727.5 | 14980 | 4815 | 1036 | 9442.03803229 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737131340 | 13325 | 300 | 2.30 | 13100 | 14980 | 13100 | 0 |
| 1737044940 | 13025 | 325 | 2.56 | 12860 | 13145 | 12850 | 0 |
| 1736955300 | 12700 | 95 | 0.75 | 13650 | 13650 | 12645 | 0 |
| 1736869080 | 12605 | -700 | -5.26 | 13610 | 13610 | 12605 | 854 |
| 1736782500 | 13305 | -165 | -1.22 | 13455 | 13455 | 13188.4 | 89 |
| 1736524020 | 13470 | 120 | 0.90 | 13405 | 13480 | 13380 | 0 |
| 1736439600 | 13350 | 185 | 1.41 | 14000 | 14000 | 12895 | 443 |
| 1736353620 | 13165 | 65 | 0.50 | 13220 | 13531.65 | 13165 | 950 |
| 1736264400 | 13100 | -240 | -1.80 | 13500 | 13500 | 13091.65 | 381 |
| 1736180880 | 13340 | 110 | 0.83 | 13250 | 13341.65 | 13219.6 | 763 |
| 1735918500 | 13230 | -55 | -0.41 | 13500 | 13500 | 13131.65 | 722 |
| 1735832160 | 13285 | 230 | 1.76 | 13695 | 13695 | 13275.825 | 521 |
| 1735662660 | 13055 | 0 | 0.00 | 13055 | 13055 | 13055 | 0 |
| 1735576260 | 13055 | -65 | -0.50 | 13145 | 13201.65 | 13021.65 | 808 |
| 1735313700 | 13120 | 150 | 1.16 | 13220 | 13220 | 13103.38 | 240 |
| 1735057680 | 12970 | 0 | 0.00 | 12970 | 12970 | 12970 | 0 |
| 1734971280 | 12970 | -290 | -2.19 | 12990 | 13243.38 | 12850 | 352 |
| 1734712200 | 13260 | 10 | 0.08 | 13295 | 13415 | 12933.6 | 490 |
| 1734622440 | 13250 | -240 | -1.78 | 13500 | 13500 | 13244 | 574 |
| 1734536340 | 13490 | 75 | 0.56 | 13500 | 13600 | 13490 | 92 |
| 1734449880 | 13415 | -375 | -2.72 | 13705 | 13725 | 13415 | 0 |
| 1734366420 | 13790 | -100 | -0.72 | 14000 | 14000 | 13790 | 0 |
| 1734104460 | 13890 | -235 | -1.66 | 14115 | 14115 | 13890 | 0 |
| 1734020880 | 14125 | 190 | 1.36 | 14140 | 14160 | 14125 | 0 |
| 1733931060 | 13935 | 55 | 0.40 | 13805 | 13935 | 13705 | 0 |
| 1733848080 | 13880 | -85 | -0.61 | 14225 | 14385 | 13880 | 0 |
| 1733761860 | 13965 | -150 | -1.06 | 14235 | 14235 | 13965 | 4 |
| 1733495700 | 14115 | 515 | 3.79 | 14225 | 14310 | 14115 | 0 |
| 1733416140 | 13600 | -615 | -4.33 | 14290 | 14375 | 13600 | 0 |
| 1733326500 | 14215 | 130 | 0.92 | 14150 | 14215 | 14150 | 0 |
| 1733239800 | 14085 | -30 | -0.21 | 14160 | 14300 | 14085 | 14 |
| 1733156940 | 14115 | 30 | 0.21 | 14160 | 14365 | 14115 | 42 |
| 1732897620 | 14085 | 150 | 1.08 | 14255 | 14255 | 13889.2 | 141 |
| 1732808160 | 13935 | 240 | 1.75 | 13805 | 13935 | 13726 | 152 |
| 1732721820 | 13695 | 290 | 2.16 | 13390 | 13786 | 13390 | 299 |
| 1732638480 | 13405 | 325 | 2.48 | 13350 | 13480 | 13216 | 74 |
| 1732548840 | 13080 | -410 | -3.04 | 13770 | 13770 | 13080 | 238 |
| 1732289460 | 13490 | 1 | 16.19 | 12190 | 13759 | 12190 | 1055 |
| 1732203480 | 11610 | -50 | -0.43 | 11805 | 11805 | 11604.4 | 12 |
| 1732120140 | 11660 | -155 | -1.31 | 11815 | 11855 | 11660 | 73 |
| 1732033620 | 11815 | 0 | 0.00 | 11610 | 11815 | 11565.6 | 142 |
| 1731947580 | 11815 | 10 | 0.08 | 11805 | 11825.6 | 11587.8 | 315 |
| 1731688080 | 11805 | -150 | -1.25 | 11750 | 11926.6 | 11750 | 5 |
| 1731598260 | 11955 | -55 | -0.46 | 12050 | 12050 | 11915.6 | 14 |
| 1731511920 | 12010 | 165 | 1.39 | 12000 | 12010 | 11855 | 7 |
| 1731428820 | 11845 | -400 | -3.27 | 11910 | 12001.4 | 11784.4 | 71 |
| 1731342540 | 12245 | 310 | 2.60 | 11920 | 12245 | 11920 | 103 |
| 1731083160 | 11935 | 260 | 2.23 | 11945 | 11983.4 | 11866.6 | 73 |
| 1730993820 | 11675 | -95 | -0.81 | 11935 | 11935 | 11650 | 99 |
| 1730910480 | 11770 | 0 | 0.00 | 11770 | 11770 | 11770 | 0 |
| 1730824080 | 11770 | -165 | -1.38 | 12000 | 12001.2 | 11770 | 29 |
| 1730737740 | 11935 | -105 | -0.87 | 11900 | 12023.4 | 11900 | 9 |
| 1730475300 | 12040 | 2 | 26.74 | 11955 | 12040 | 11955 | 22 |
| 1730388900 | 9500 | -2 | -20.10 | 12095 | 12095 | 9500 | 4 |
| 1730305440 | 11890 | 65 | 0.55 | 12140 | 12140 | 11890 | 0 |
| 1730193840 | 11825 | -175 | -1.46 | 11975 | 12085.6 | 11804.4 | 34 |
| 1730132940 | 12000 | 120 | 1.01 | 11945 | 12016.6 | 11900 | 1067 |
| 1729869960 | 11880 | 65 | 0.55 | 11945 | 11945 | 11783.4 | 23 |
| 1729783680 | 11815 | -235 | -1.95 | 11715 | 11920.2 | 11715 | 65 |
| 1729697340 | 12050 | 50 | 0.42 | 12010 | 12094.4 | 11984.4 | 81 |
| 1729610340 | 12000 | 90 | 0.76 | 11900 | 12000 | 11900 | 23 |
| 1729524420 | 11910 | -65 | -0.54 | 12000 | 12000 | 11870 | 46 |
| 1729262100 | 11975 | 65 | 0.55 | 11900 | 11975 | 11865.6 | 48 |
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
