Premium
Gvs Spa (GVS)
BIT
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 | 0.19 | 4.01267159451 | 4.735 | 4.955 | 4.73 | 89607 | 4.77165686 | DE |
| 4 | 0.045 | 0.922131147541 | 4.88 | 5.09 | 4.485 | 209684 | 4.77027916 | DE |
| 12 | -1.195 | -19.5261437908 | 6.12 | 6.12 | 4.485 | 160842 | 5.1525631 | DE |
| 26 | -1.745 | -26.1619190405 | 6.67 | 7.25 | 4.485 | 102035 | 5.57865979 | DE |
| 52 | -0.41 | -7.68509840675 | 5.335 | 7.52 | 4.485 | 117968 | 5.95909744 | DE |
| 156 | -4.885 | -49.7961264016 | 9.81 | 10.23 | 2.922 | 142222 | 5.61536823 | DE |
| 260 | -4.175 | -45.8791208791 | 9.1 | 17.67 | 2.922 | 148870 | 8.13163819 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737737700 | 4.915 | 0.13 | 2.72 | 4.8099999 | 4.955 | 4.8099999 | 75624 |
| 1737651300 | 4.785 | -0.01 | -0.21 | 4.8 | 4.84 | 4.75 | 89085 |
| 1737564900 | 4.795 | 0 | 0.00 | 4.795 | 4.795 | 4.795 | 0 |
| 1737478500 | 4.795 | 0.03 | 0.63 | 4.76 | 4.8099999 | 4.73 | 55096 |
| 1737392100 | 4.765 | 0.02 | 0.42 | 4.76 | 4.8099999 | 4.74 | 141010 |
| 1737132900 | 4.745 | -0.04 | -0.73 | 4.735 | 4.875 | 4.735 | 111847 |
| 1737046500 | 4.78 | 0.07 | 1.38 | 4.76 | 4.86 | 4.67 | 144836 |
| 1736960100 | 4.715 | 0.21 | 4.66 | 4.58 | 4.72 | 4.485 | 1465612 |
| 1736873700 | 4.505 | -0.13 | -2.70 | 4.61 | 4.67 | 4.505 | 64270 |
| 1736787300 | 4.63 | -0.1 | -2.01 | 4.8 | 4.8 | 4.61 | 145123 |
| 1736528100 | 4.725 | -0.13 | -2.58 | 4.83 | 4.845 | 4.705 | 105794 |
| 1736441700 | 4.85 | 0.09 | 1.89 | 4.785 | 4.9 | 4.74 | 63312 |
| 1736355300 | 4.76 | -0.13 | -2.56 | 4.95 | 4.985 | 4.7 | 490977 |
| 1736268900 | 4.885 | -0.18 | -3.46 | 5.0199999 | 5.0599999 | 4.82 | 592556 |
| 1736182500 | 5.0599999 | 0.03 | 0.60 | 5.0599999 | 5.07 | 4.995 | 37188 |
| 1735923300 | 5.03 | 0.02 | 0.40 | 4.98 | 5.09 | 4.94 | 77315 |
| 1735836900 | 5.01 | 0.12 | 2.45 | 4.84 | 5.0199999 | 4.84 | 54622 |
| 1735577700 | 4.89 | 0.02 | 0.41 | 4.88 | 4.91 | 4.83 | 40929 |
| 1735318500 | 4.87 | 0.03 | 0.52 | 4.88 | 4.88 | 4.82 | 43748 |
| 1734972900 | 4.845 | -0.16 | -3.10 | 4.97 | 4.97 | 4.82 | 43133 |
| 1734713700 | 5 | -0.02 | -0.40 | 4.975 | 5.0199999 | 4.88 | 123300 |
| 1734627300 | 5.0199999 | -0.18 | -3.46 | 5.2 | 5.2 | 4.97 | 76904 |
| 1734540900 | 5.2 | 0.09 | 1.76 | 5.0599999 | 5.25 | 5.0199999 | 75439 |
| 1734454500 | 5.11 | -0.13 | -2.48 | 5.23 | 5.25 | 5.11 | 73393 |
| 1734368100 | 5.24 | -0.05 | -0.95 | 5.26 | 5.33 | 5.19 | 74876 |
| 1734108900 | 5.29 | -0.11 | -2.04 | 5.4 | 5.42 | 5.25 | 144759 |
| 1734022500 | 5.4 | 0.09 | 1.69 | 5.3 | 5.42 | 5.2699999 | 246468 |
| 1733936100 | 5.3099999 | -0.06 | -1.12 | 5.35 | 5.35 | 5.2699999 | 54518 |
| 1733849700 | 5.37 | -0.22 | -3.94 | 5.59 | 5.59 | 5.36 | 89862 |
| 1733763300 | 5.59 | -0.04 | -0.71 | 5.5599999 | 5.62 | 5.5199999 | 55553 |
| 1733504100 | 5.63 | 0.05 | 0.90 | 5.58 | 5.68 | 5.5599999 | 89339 |
| 1733417700 | 5.58 | -0.04 | -0.71 | 5.54 | 5.62 | 5.54 | 1854996 |
| 1733331300 | 5.62 | 0.29 | 5.44 | 5.3 | 5.67 | 5.3 | 108404 |
| 1733244900 | 5.33 | 0.22 | 4.31 | 5.2 | 5.35 | 5.12 | 125246 |
| 1733158500 | 5.11 | -0.01 | -0.20 | 5.15 | 5.2699999 | 5.11 | 45297 |
| 1732899300 | 5.12 | -0.04 | -0.78 | 5.17 | 5.18 | 5.12 | 190424 |
| 1732812900 | 5.16 | 0 | 0.00 | 5.17 | 5.19 | 5.12 | 69773 |
| 1732726500 | 5.16 | 0.03 | 0.58 | 5.13 | 5.18 | 5.1 | 40141 |
| 1732640100 | 5.13 | -0.06 | -1.16 | 5.23 | 5.23 | 5.1 | 38696 |
| 1732553700 | 5.19 | 0.07 | 1.37 | 5.2 | 5.24 | 5.11 | 123371 |
| 1732294500 | 5.12 | 0.01 | 0.20 | 5.1 | 5.17 | 5.09 | 101495 |
| 1732208100 | 5.11 | -0.1 | -1.92 | 5.3 | 5.3 | 5.1 | 66257 |
| 1732121700 | 5.21 | 0.09 | 1.76 | 5.15 | 5.2699999 | 5.15 | 49259 |
| 1732035300 | 5.12 | -0.13 | -2.48 | 5.21 | 5.2699999 | 5.08 | 117697 |
| 1731948900 | 5.25 | -0.55 | -9.48 | 5.82 | 5.85 | 5.12 | 391255 |
| 1731689700 | 5.8 | 0.08 | 1.40 | 5.78 | 5.96 | 5.75 | 199376 |
| 1731603300 | 5.72 | -0.08 | -1.38 | 5.82 | 5.82 | 5.67 | 46486 |
| 1731516900 | 5.8 | 0.05 | 0.87 | 5.79 | 5.89 | 5.76 | 41643 |
| 1731430500 | 5.75 | -0.14 | -2.38 | 5.86 | 5.86 | 5.73 | 33609 |
| 1731344100 | 5.89 | 0.01 | 0.17 | 5.91 | 5.92 | 5.84 | 22597 |
| 1731084900 | 5.88 | 0 | 0.00 | 5.87 | 5.9 | 5.83 | 25956 |
| 1730998500 | 5.88 | 0.08 | 1.38 | 5.84 | 5.93 | 5.8099999 | 29739 |
| 1730912100 | 5.8 | -0.08 | -1.36 | 5.87 | 5.96 | 5.76 | 49572 |
| 1730825700 | 5.88 | -0.02 | -0.34 | 5.87 | 5.98 | 5.87 | 19371 |
| 1730739300 | 5.9 | -0.06 | -1.01 | 6.03 | 6.03 | 5.85 | 81945 |
| 1730480100 | 5.96 | -0.18 | -2.93 | 6.12 | 6.12 | 5.95 | 51819 |
| 1730393700 | 6.14 | -0.08 | -1.29 | 6.3 | 6.3 | 6.1 | 78469 |
| 1730307300 | 6.22 | 0 | 0.00 | 6.14 | 6.23 | 6.11 | 362794 |
| 1730220900 | 6.22 | 0.1 | 1.63 | 6.17 | 6.3099999 | 6.16 | 51498 |
| 1730134500 | 6.12 | 0 | 0.00 | 6.16 | 6.16 | 6.1 | 51869 |
| 1729871700 | 6.12 | -0.1 | -1.61 | 6.21 | 6.25 | 6.1 | 62149 |
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
