Premium
Gen Digital Inc (1NLOK)
BIT
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 | 1.4 | 6.86274509804 | 20.4 | 20.4 | 20.4 | 14 | 20.4 | DE |
| 4 | 1.4 | 6.86274509804 | 20.4 | 20.4 | 20.4 | 14 | 20.4 | DE |
| 12 | -5.8 | -21.0144927536 | 27.6 | 29 | 20.4 | 89 | 26.09756554 | DE |
| 26 | -3.8 | -14.84375 | 25.6 | 29.8 | 20.4 | 89 | 26.68632768 | DE |
| 52 | 2.3 | 11.7948717949 | 19.5 | 29.8 | 19.5 | 97 | 25.76262408 | DE |
| 156 | 1.54 | 7.6011846002 | 20.26 | 29.8 | 19.5 | 101 | 24.76009904 | DE |
| 260 | 1.54 | 7.6011846002 | 20.26 | 29.8 | 19.5 | 101 | 24.76009904 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744300500 | 20.4 | 0 | 0.00 | 20.4 | 20.4 | 20.4 | 0 |
| 1744214100 | 20.4 | 0 | 0.00 | 20.4 | 20.4 | 20.4 | 0 |
| 1744127700 | 20.4 | -4.6 | -18.40 | 20.4 | 20.4 | 20.4 | 14 |
| 1744044900 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1743785700 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1743699300 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1743612900 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1743526500 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1743440100 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1743180900 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1743094500 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1743008100 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1742921700 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1742835300 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1742576100 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1742489700 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1742403300 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1742316900 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1742230500 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1741971300 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1741884900 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1741798500 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1741712100 | 25 | 1.8 | 7.76 | 25 | 25 | 25 | 78 |
| 1741625700 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1741366500 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1741280100 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1741193700 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1741107300 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1741020900 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1740761700 | 23.2 | -2.4 | -9.38 | 23.2 | 23.2 | 23.2 | 34 |
| 1740675300 | 25.6 | -2.2 | -7.91 | 25.6 | 25.6 | 25.6 | 44 |
| 1740588900 | 27.8 | -0.4 | -1.42 | 29 | 29 | 27.8 | 75 |
| 1740502500 | 28.2 | 2.4 | 9.30 | 27 | 28.2 | 27 | 8 |
| 1740416100 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1740156900 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1740070500 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1739984100 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1739897700 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1739811300 | 25.8 | -0.4 | -1.53 | 25.8 | 25.8 | 25.8 | 1 |
| 1739552100 | 26.2 | -0.2 | -0.76 | 26 | 27 | 26 | 27 |
| 1739465700 | 26.4 | -0.6 | -2.22 | 26.4 | 26.4 | 26.4 | 13 |
| 1739379300 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1739292900 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1739206500 | 27 | 0.8 | 3.05 | 27 | 27 | 27 | 52 |
| 1738947300 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1738860900 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1738774500 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1738688100 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1738601700 | 26.2 | -1.4 | -5.07 | 26 | 26.6 | 26 | 712 |
| 1738342500 | 27.6 | -0.4 | -1.43 | 27.6 | 27.6 | 27.6 | 10 |
| 1738220400 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1738134000 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1738047600 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1737961200 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1737702000 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1737615600 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1737529200 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1737442800 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1737356400 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1737097200 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1737010800 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1736924400 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1736838000 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1736751600 | 28 | 0 | 0.00 | 28 | 28 | 28 | 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
