Premium
Gowing Bros Limited (GOW)
ASX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.025 | -1.12359550562 | 2.225 | 2.25 | 2.12 | 31117 | 2.24914643 | DE |
| 4 | -0.1 | -4.34782608696 | 2.3 | 2.3 | 2.12 | 9526 | 2.22669371 | DE |
| 12 | -0.07 | -3.08370044053 | 2.27 | 2.35 | 2.12 | 12339 | 2.26083434 | DE |
| 26 | 0.03 | 1.38248847926 | 2.17 | 2.35 | 2.05 | 14984 | 2.20505151 | DE |
| 52 | 0 | 0 | 2.2 | 2.36 | 2.05 | 14297 | 2.19561907 | DE |
| 156 | -0.8 | -26.6666666667 | 3 | 3.09 | 2.05 | 13899 | 2.40646191 | DE |
| 260 | 0.655 | 42.3948220065 | 1.545 | 3.26 | 1.225 | 15995 | 2.2594983 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744870500 | 2.2 | -0.04 | -1.79 | 2.22 | 2.23 | 2.12 | 16219 |
| 1744784100 | 2.24 | 0 | 0.00 | 2.25 | 2.25 | 2.24 | 6737 |
| 1744697700 | 2.24 | -0.01 | -0.44 | 2.25 | 2.25 | 2.24 | 5312 |
| 1744611300 | 2.25 | 0.1 | 4.65 | 2.225 | 2.25 | 2.225 | 56921 |
| 1744348500 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1744262100 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1744175700 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1744089300 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1744002900 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1743743700 | 2.15 | 0 | 0.00 | 2.14 | 2.15 | 2.14 | 2018 |
| 1743657300 | 2.15 | -0.13 | -5.70 | 2.16 | 2.16 | 2.15 | 32379 |
| 1743570900 | 2.2799999 | 0.03 | 1.33 | 2.27 | 2.2799999 | 2.27 | 6100 |
| 1743484500 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1743398100 | 2.25 | 0 | 0.00 | 2.25 | 2.2599999 | 2.25 | 8984 |
| 1743138900 | 2.25 | -0.04 | -1.75 | 2.29 | 2.29 | 2.25 | 7262 |
| 1743052500 | 2.29 | 0.01 | 0.44 | 2.2799999 | 2.29 | 2.2799999 | 514 |
| 1742966100 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 4531 |
| 1742879700 | 2.2799999 | 0.02 | 0.88 | 2.2799999 | 2.2799999 | 2.2799999 | 1329 |
| 1742793300 | 2.2599999 | -0.04 | -1.74 | 2.25 | 2.2599999 | 2.25 | 2330 |
| 1742534100 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.25 | 3667 |
| 1742447700 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1742361300 | 2.3 | 0.03 | 1.32 | 2.3 | 2.3 | 2.3 | 5 |
| 1742274900 | 2.27 | 0 | 0.00 | 2.27 | 2.27 | 2.27 | 0 |
| 1742188500 | 2.27 | 0 | 0.00 | 2.27 | 2.27 | 2.27 | 0 |
| 1741929300 | 2.27 | 0.01 | 0.44 | 2.2599999 | 2.27 | 2.2599999 | 28 |
| 1741842900 | 2.2599999 | -0.04 | -1.74 | 2.2599999 | 2.2599999 | 2.2599999 | 11 |
| 1741756500 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1741670100 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1741583700 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1741324500 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 22666 |
| 1741238100 | 2.3 | 0.03 | 1.32 | 2.29 | 2.3 | 2.25 | 16077 |
| 1741151700 | 2.27 | -0.03 | -1.30 | 2.27 | 2.27 | 2.27 | 1002 |
| 1741065300 | 2.3 | 0.04 | 1.77 | 2.29 | 2.3 | 2.29 | 15389 |
| 1740978900 | 2.2599999 | -0.04 | -1.74 | 2.25 | 2.2599999 | 2.25 | 1937 |
| 1740719700 | 2.3 | 0.05 | 2.22 | 2.29 | 2.3 | 2.29 | 10859 |
| 1740633300 | 2.25 | 0 | 0.00 | 2.25 | 2.31 | 2.25 | 1502 |
| 1740546900 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1740460500 | 2.25 | 0.01 | 0.45 | 2.25 | 2.25 | 2.25 | 540 |
| 1740374100 | 2.24 | -0.06 | -2.61 | 2.33 | 2.33 | 2.235 | 57499 |
| 1740114900 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1740028500 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1739942100 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1739855700 | 2.3 | 0.02 | 0.88 | 2.3 | 2.3 | 2.3 | 667 |
| 1739769300 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1739510100 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1739423700 | 2.2799999 | -0.07 | -2.98 | 2.35 | 2.35 | 2.2799999 | 2 |
| 1739337300 | 2.35 | 0.06 | 2.62 | 2.29 | 2.35 | 2.29 | 3941 |
| 1739250900 | 2.29 | 0 | 0.00 | 2.29 | 2.29 | 2.29 | 0 |
| 1739164500 | 2.29 | -0.01 | -0.43 | 2.29 | 2.29 | 2.29 | 287 |
| 1738905300 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1738818900 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1738732500 | 2.3 | 0.06 | 2.68 | 2.275 | 2.3 | 2.275 | 58715 |
| 1738646100 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.24 | 0 |
| 1738559700 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.24 | 0 |
| 1738300500 | 2.24 | -0.02 | -0.88 | 2.35 | 2.35 | 2.24 | 2947 |
| 1738214100 | 2.2599999 | 0 | 0.00 | 2.27 | 2.3 | 2.2599999 | 88831 |
| 1738127700 | 2.2599999 | -0.04 | -1.74 | 2.2599999 | 2.2599999 | 2.2599999 | 442 |
| 1738041300 | 2.3 | 0 | 0.00 | 2.25 | 2.3 | 2.25 | 8790 |
| 1737695700 | 2.3 | 0.07 | 3.14 | 2.3 | 2.3 | 2.3 | 12894 |
| 1737609300 | 2.23 | 0 | 0.00 | 2.23 | 2.23 | 2.23 | 0 |
| 1737522900 | 2.23 | -0.04 | -1.76 | 2.27 | 2.27 | 2.23 | 5797 |
| 1737436500 | 2.27 | -0.02 | -0.87 | 2.27 | 2.27 | 2.27 | 1769 |
| 1737350100 | 2.29 | -0.01 | -0.43 | 2.3 | 2.3 | 2.2799999 | 46429 |
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
