Premium
Good Life Plus Plc (GDLF)
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 | 0 | 0 | 2.25 | 2.5 | 2.05 | 89104 | 2.25 | DE |
| 4 | 0.05 | 2.27272727273 | 2.2 | 2.5 | 2.05 | 66803 | 2.2410154 | DE |
| 12 | 0.15 | 7.14285714286 | 2.1 | 2.6 | 1.75 | 235552 | 2.12173896 | DE |
| 26 | 0.2 | 9.75609756098 | 2.05 | 3.9 | 1.55 | 324754 | 2.26207492 | DE |
| 52 | -0.25 | -10 | 2.5 | 3.9 | 1.2 | 420654 | 1.8511037 | DE |
| 156 | 0.9 | 66.6666666667 | 1.35 | 3.9 | 0.1 | 491735 | 0.80610522 | DE |
| 260 | 1.125 | 100 | 1.125 | 4.266 | 0.1 | 566101 | 1.33570252 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737735960 | 2.25 | 0 | 0.00 | 2.25 | 2.3 | 2.25 | 0 |
| 1737649680 | 2.25 | 0 | 0.00 | 2.25 | 2.3 | 2.25 | 0 |
| 1737563340 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1737476940 | 2.25 | 0 | 0.00 | 2.25 | 2.3 | 2.175 | 4160 |
| 1737390480 | 2.25 | 0 | 0.00 | 2.25 | 2.5 | 2.25 | 112230 |
| 1737131340 | 2.25 | 0 | 0.00 | 2.25 | 2.3 | 2.05 | 240026 |
| 1737044940 | 2.25 | 0 | 0.00 | 2.25 | 2.3 | 2.25 | 0 |
| 1736955300 | 2.25 | 0 | 0.00 | 2.25 | 2.3 | 2.25 | 0 |
| 1736869080 | 2.25 | 0 | 0.00 | 2.25 | 2.3 | 2.25 | 0 |
| 1736782500 | 2.25 | 0 | 0.00 | 2.25 | 2.3 | 2.25 | 0 |
| 1736524020 | 2.25 | 0 | 0.00 | 2.25 | 2.48 | 2.25 | 326161 |
| 1736439600 | 2.25 | 0.05 | 2.27 | 2.2 | 2.3 | 2.1251 | 249000 |
| 1736353620 | 2.2 | 0 | 0.00 | 2.2 | 2.25 | 2.2 | 0 |
| 1736264400 | 2.2 | 0 | 0.00 | 2.2 | 2.25 | 2.2 | 0 |
| 1736180880 | 2.2 | 0 | 0.00 | 2.2 | 2.25 | 2.2 | 0 |
| 1735918500 | 2.2 | 0 | 0.00 | 2.2 | 2.4 | 2.122 | 203937 |
| 1735832160 | 2.2 | 0 | 0.00 | 2.2 | 2.25 | 2.2 | 0 |
| 1735662660 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1735576260 | 2.2 | 0 | 0.00 | 2.2 | 2.32 | 2.2 | 129 |
| 1735313700 | 2.2 | 0 | 0.00 | 2.2 | 2.25 | 2.2 | 0 |
| 1735057680 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1734971280 | 2.2 | 0 | 0.00 | 2.2 | 2.25 | 2.2 | 0 |
| 1734712200 | 2.2 | 0 | 0.00 | 2.2 | 2.25 | 2.2 | 0 |
| 1734622440 | 2.2 | 0 | 0.00 | 2.2 | 2.4 | 2.2 | 32316 |
| 1734536340 | 2.2 | 0 | 0.00 | 2.2 | 2.25 | 2.2 | 0 |
| 1734449880 | 2.2 | 0 | 0.00 | 2.2 | 2.25 | 2.2 | 0 |
| 1734366420 | 2.2 | 0 | 0.00 | 2.2 | 2.25 | 2.088 | 100000 |
| 1734104460 | 2.2 | 0 | 0.00 | 2.2 | 2.25 | 2.2 | 0 |
| 1734020880 | 2.2 | 0 | 0.00 | 2.2 | 2.25 | 2.2 | 0 |
| 1733931060 | 2.2 | 0.05 | 2.33 | 2.15 | 2.3 | 2.15 | 50000 |
| 1733848080 | 2.15 | 0 | 0.00 | 2.15 | 2.25 | 2.15 | 0 |
| 1733761860 | 2.15 | 0 | 0.00 | 2.15 | 2.25 | 2.15 | 0 |
| 1733495700 | 2.15 | 0 | 0.00 | 2.15 | 2.25 | 2.15 | 0 |
| 1733416140 | 2.15 | 0 | 0.00 | 2.15 | 2.3 | 2.088 | 180000 |
| 1733326500 | 2.15 | 0 | 0.00 | 2.15 | 2.25 | 2.088 | 8881 |
| 1733239800 | 2.15 | 0.1 | 4.88 | 2.05 | 2.25 | 2.05 | 50000 |
| 1733156940 | 2.05 | 0 | 0.00 | 2.05 | 2.2 | 1.85 | 50000 |
| 1732897620 | 2.05 | 0.15 | 7.89 | 1.9 | 2.19 | 1.85 | 65000 |
| 1732808160 | 1.9 | 0 | 0.00 | 1.9 | 1.99 | 1.75 | 572650 |
| 1732721820 | 1.9 | 0 | 0.00 | 1.9 | 2 | 1.75 | 4000000 |
| 1732638480 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.75 | 0 |
| 1732548840 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.75 | 0 |
| 1732289460 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.75 | 0 |
| 1732203480 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.75 | 0 |
| 1732120140 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.75 | 0 |
| 1732033620 | 1.9 | 0 | 0.00 | 1.9 | 2 | 1.75 | 100000 |
| 1731947580 | 1.9 | 0 | 0.00 | 1.9 | 2.3 | 1.75 | 0 |
| 1731688080 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.75 | 0 |
| 1731598260 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.75 | 38973 |
| 1731511920 | 1.9 | -0.2 | -9.52 | 2.1 | 2.1 | 1.75 | 275000 |
| 1731428820 | 2.1 | -0.35 | -14.29 | 2.45 | 2.5 | 2 | 563926 |
| 1731342540 | 2.45 | 0 | 0.00 | 2.45 | 2.5 | 2.35 | 0 |
| 1731083160 | 2.45 | 0 | 0.00 | 2.45 | 2.5 | 2.35 | 0 |
| 1730993820 | 2.45 | 0 | 0.00 | 2.45 | 2.6 | 2.35 | 57692 |
| 1730910480 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1730824080 | 2.45 | 0.3 | 13.95 | 2.15 | 2.45 | 2 | 154166 |
| 1730737740 | 2.15 | -0.15 | -6.52 | 2.15 | 2.35 | 2 | 0 |
| 1730475300 | 2.3 | 0.2 | 9.52 | 2.1 | 2.35 | 1.85 | 5050000 |
| 1730388900 | 2.1 | 0 | 0.00 | 2.1 | 2.35 | 1.85 | 0 |
| 1730305440 | 2.1 | 0 | 0.00 | 2.1 | 2.35 | 1.85 | 0 |
| 1730193840 | 2.1 | 0 | 0.00 | 2.1 | 2.35 | 1.85 | 882 |
| 1730132940 | 2.1 | 0 | 0.00 | 2.1 | 2.35 | 1.85 | 136 |
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
