Premium
Gamestop Corporation (1GME)
BIT
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.48 | 7.08303421871 | 20.895 | 22.5 | 20.2 | 1886 | 21.24519756 | DE |
| 4 | 3.427 | 18.0863415664 | 18.948 | 22.5 | 18.868 | 1972 | 20.45023477 | DE |
| 12 | 1.015 | 4.75187265918 | 21.36 | 22.645 | 17.484 | 2728 | 19.65792975 | DE |
| 26 | 2.095 | 10.3303747535 | 20.28 | 58.96 | 16.5 | 3456 | 22.84767881 | DE |
| 52 | 2.095 | 10.3303747535 | 20.28 | 58.96 | 16.5 | 3456 | 22.84767881 | DE |
| 156 | 2.095 | 10.3303747535 | 20.28 | 58.96 | 16.5 | 3456 | 22.84767881 | DE |
| 260 | 2.095 | 10.3303747535 | 20.28 | 58.96 | 16.5 | 3456 | 22.84767881 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730998500 | 21.35 | -0.14 | -0.63 | 21.35 | 21.35 | 21.35 | 534 |
| 1730912100 | 21.485 | 1.29 | 6.36 | 22.5 | 22.5 | 21.45 | 5108 |
| 1730825700 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
| 1730739300 | 20.2 | -0.71 | -3.37 | 20.2 | 20.2 | 20.2 | 900 |
| 1730480100 | 20.905 | -0.04 | -0.17 | 20.895 | 20.905 | 20.895 | 1000 |
| 1730393700 | 20.94 | -0.83 | -3.79 | 21.075 | 21.11 | 20.94 | 3145 |
| 1730307300 | 21.765 | 0.77 | 3.64 | 21.975 | 22.48 | 21.605 | 3176 |
| 1730220900 | 21 | 0.8 | 3.93 | 20.735 | 21.22 | 20.53 | 5064 |
| 1730134500 | 20.205 | 1.14 | 6.00 | 19.394 | 20.43 | 19.304 | 7127 |
| 1729871700 | 19.062 | -0.01 | -0.06 | 19.062 | 19.062 | 19.062 | 5 |
| 1729785300 | 19.074 | -0.24 | -1.23 | 19.154 | 19.154 | 19.074 | 165 |
| 1729698900 | 19.312 | 0.23 | 1.19 | 19.312 | 19.312 | 19.312 | 200 |
| 1729612500 | 19.084 | -0.2 | -1.02 | 19.044 | 19.084 | 18.946 | 273 |
| 1729526100 | 19.28 | -0.17 | -0.87 | 19.512 | 19.512 | 19.28 | 4400 |
| 1729266900 | 19.45 | -0.29 | -1.45 | 19.45 | 19.45 | 19.45 | 4 |
| 1729180500 | 19.736 | 0.3 | 1.53 | 19.8 | 19.926 | 19.736 | 1355 |
| 1729094100 | 19.438 | -0.36 | -1.83 | 19.432 | 19.482 | 19.432 | 1140 |
| 1729007700 | 19.8 | 0.93 | 4.94 | 19.55 | 20.09 | 19.26 | 979 |
| 1728921300 | 18.868 | -0.2 | -1.06 | 19.088 | 19.088 | 18.868 | 30 |
| 1728662100 | 19.07 | 0.27 | 1.44 | 18.948 | 19.2 | 18.948 | 2865 |
| 1728575700 | 18.8 | 0.04 | 0.19 | 18.67 | 18.8 | 18.67 | 650 |
| 1728489300 | 18.764 | -0.38 | -1.96 | 18.886 | 18.886 | 18.75 | 1270 |
| 1728402900 | 19.14 | -0.03 | -0.16 | 18.956 | 19.224 | 18.952 | 2431 |
| 1728316500 | 19.17 | -0.53 | -2.71 | 19.982 | 19.982 | 19.11 | 2739 |
| 1728057300 | 19.704 | -0.03 | -0.14 | 19.296 | 20.13 | 19.148 | 1592 |
| 1727970900 | 19.732 | -0.12 | -0.61 | 19.436 | 19.732 | 19.33 | 370 |
| 1727884500 | 19.854 | -0.32 | -1.57 | 19.724 | 19.854 | 19.63 | 377 |
| 1727798100 | 20.17 | -0.35 | -1.71 | 20.4 | 20.72 | 20.17 | 1191 |
| 1727711700 | 20.52 | 0.22 | 1.11 | 20.065 | 20.75 | 19.918 | 1367 |
| 1727452500 | 20.295 | 0.43 | 2.17 | 19.936 | 20.55 | 19.936 | 4535 |
| 1727366100 | 19.864 | -0.27 | -1.32 | 20.16 | 20.31 | 19.864 | 3650 |
| 1727279700 | 20.13 | 0.5 | 2.57 | 19.914 | 20.2 | 19.44 | 2786 |
| 1727193300 | 19.626 | -0.33 | -1.67 | 20.145 | 20.385 | 19.622 | 6910 |
| 1727106900 | 19.96 | 1.69 | 9.25 | 19.458 | 19.96 | 19.1 | 11083 |
| 1726847700 | 18.27 | 0.55 | 3.10 | 17.55 | 18.95 | 17.484 | 21662 |
| 1726761300 | 17.72 | -0.35 | -1.96 | 18 | 18.09 | 17.662 | 1299 |
| 1726674900 | 18.074 | -0.23 | -1.23 | 18.118 | 18.118 | 18.072 | 1052 |
| 1726588500 | 18.3 | 0.22 | 1.21 | 18.056 | 18.314 | 18.056 | 1291 |
| 1726502100 | 18.082 | -0.72 | -3.82 | 18.566 | 18.566 | 18.06 | 1045 |
| 1726242900 | 18.8 | 0.35 | 1.90 | 18.51 | 18.8 | 18.368 | 746 |
| 1726156500 | 18.45 | 0.45 | 2.50 | 18.6 | 18.8 | 18.258 | 4429 |
| 1726070100 | 18 | -4.1 | -18.55 | 19.076 | 19.5 | 17.562 | 17576 |
| 1725983700 | 22.1 | 0.34 | 1.56 | 22.225 | 22.645 | 21.925 | 6334 |
| 1725897300 | 21.76 | 2.06 | 10.45 | 21.595 | 21.9 | 20.845 | 2621 |
| 1725638100 | 19.702 | 0.1 | 0.50 | 19.96 | 20.265 | 19.702 | 1135 |
| 1725551700 | 19.604 | -1.78 | -8.31 | 19.74 | 20.115 | 19.604 | 2590 |
| 1725465300 | 21.38 | 0.11 | 0.52 | 20.865 | 21.38 | 20.44 | 1720 |
| 1725378900 | 21.27 | 0.05 | 0.24 | 21.725 | 22.125 | 21.27 | 2194 |
| 1725292500 | 21.22 | 1.52 | 7.73 | 21.565 | 22.33 | 20.62 | 4531 |
| 1725033300 | 19.698 | 0.68 | 3.56 | 19.574 | 19.95 | 19.484 | 2011 |
| 1724946900 | 19.02 | 0.16 | 0.87 | 18.8 | 19.02 | 18.312 | 1213 |
| 1724860500 | 18.856 | -0.05 | -0.29 | 18.9 | 18.96 | 18.632 | 803 |
| 1724774100 | 18.91 | -0.99 | -4.96 | 19.006 | 19.006 | 18.662 | 777 |
| 1724687700 | 19.896 | -0.13 | -0.64 | 19.896 | 19.896 | 19.896 | 5 |
| 1724428500 | 20.025 | -0.37 | -1.79 | 19.832 | 20.025 | 19.832 | 51 |
| 1724342100 | 20.39 | 0.23 | 1.14 | 20.12 | 20.39 | 20.12 | 754 |
| 1724255700 | 20.16 | 0.13 | 0.62 | 20.03 | 20.16 | 20 | 555 |
| 1724169300 | 20.035 | -0.69 | -3.31 | 20.4 | 20.41 | 20.035 | 1099 |
| 1724082900 | 20.72 | 0.43 | 2.14 | 20.345 | 20.725 | 20.1 | 839 |
| 1723823700 | 20.285 | 0.29 | 1.43 | 21.36 | 21.36 | 20.2 | 4195 |
| 1723650900 | 20 | -0.26 | -1.26 | 19.986 | 20 | 19.986 | 127 |
| 1723564500 | 20.255 | 0 | 0.00 | 20.255 | 20.255 | 20.255 | 0 |
| 1723478100 | 20.255 | 0.13 | 0.67 | 20.215 | 20.255 | 20.215 | 126 |
| 1723218900 | 20.12 | 1.1 | 5.79 | 19.826 | 20.12 | 19.826 | 1710 |
| 1723132500 | 19.018 | -0.46 | -2.38 | 19.018 | 19.018 | 19.018 | 100 |
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
