Premium
Grenobloise d Electronique et d Automatismes (GEA)
EU
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 | -1.5 | -1.78571428571 | 84 | 84 | 80 | 78 | 82.45360825 | DE |
| 4 | -7 | -7.82122905028 | 89.5 | 91.5 | 80 | 55 | 85.21971067 | DE |
| 12 | 9.5 | 13.0136986301 | 73 | 96 | 73 | 90 | 85.44381694 | DE |
| 26 | 6.5 | 8.55263157895 | 76 | 96 | 69 | 59 | 81.95234194 | DE |
| 52 | -10.5 | -11.2903225806 | 93 | 104 | 67 | 75 | 85.35728263 | DE |
| 156 | -13.5 | -14.0625 | 96 | 104 | 67 | 48 | 88.1970996 | DE |
| 260 | -16.5 | -16.6666666667 | 99 | 120 | 67 | 118 | 94.50474579 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 82.5 | 0 | 0.00 | 82.5 | 82.5 | 82.5 | 1 |
| 1740763800 | 82.5 | -0.5 | -0.60 | 82.5 | 83 | 80 | 339 |
| 1740677400 | 83 | 1 | 1.22 | 82 | 83 | 82 | 3 |
| 1740591000 | 82 | -1.5 | -1.80 | 83 | 83 | 81 | 44 |
| 1740504600 | 83.5 | -0.5 | -0.60 | 83.5 | 83.5 | 83.5 | 1 |
| 1740418200 | 84 | 0 | 0.00 | 84 | 84 | 84 | 1 |
| 1740159000 | 84 | -1 | -1.18 | 85 | 85 | 84 | 46 |
| 1740072600 | 85 | -0.5 | -0.58 | 85 | 85 | 85 | 1 |
| 1739986200 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 1 |
| 1739899800 | 85.5 | -1 | -1.16 | 86.5 | 87.5 | 85.5 | 7 |
| 1739813400 | 86.5 | 0.5 | 0.58 | 86.5 | 86.5 | 85 | 125 |
| 1739554200 | 86 | 1 | 1.18 | 85.5 | 86 | 85.5 | 26 |
| 1739467800 | 85 | 0 | 0.00 | 85.5 | 86 | 85 | 48 |
| 1739381400 | 85 | -3 | -3.41 | 88 | 88 | 85 | 120 |
| 1739295000 | 88 | -1 | -1.12 | 89.5 | 90 | 88 | 5 |
| 1739208600 | 89 | 1 | 1.14 | 88 | 89 | 88 | 3 |
| 1738949400 | 88 | 0.5 | 0.57 | 87.5 | 88 | 86.5 | 14 |
| 1738863000 | 87.5 | 1 | 1.16 | 86.5 | 87.5 | 86.5 | 36 |
| 1738776600 | 86.5 | -1 | -1.14 | 87.5 | 87.5 | 85.5 | 119 |
| 1738690200 | 87.5 | -3.5 | -3.85 | 91 | 91 | 87.5 | 80 |
| 1738603800 | 91 | 1.5 | 1.68 | 89.5 | 91.5 | 89.5 | 87 |
| 1738344600 | 89.5 | -1.5 | -1.65 | 91 | 96 | 89.5 | 1881 |
| 1738258200 | 91 | 5.5 | 6.43 | 86.5 | 91 | 85 | 440 |
| 1738171800 | 85.5 | 1 | 1.18 | 84.5 | 85.5 | 84 | 88 |
| 1738085400 | 84.5 | 0.5 | 0.60 | 84 | 84.5 | 84 | 108 |
| 1737999000 | 84 | 8.5 | 11.26 | 76.5 | 84.5 | 76.5 | 513 |
| 1737739800 | 75.5 | 0.5 | 0.67 | 75 | 76 | 75 | 19 |
| 1737653400 | 75 | -1 | -1.32 | 75.5 | 75.5 | 75 | 3 |
| 1737567000 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1737480600 | 76 | 0 | 0.00 | 76 | 76 | 76 | 1 |
| 1737394200 | 76 | 1 | 1.33 | 75 | 76 | 75 | 51 |
| 1737135000 | 75 | 1 | 1.35 | 74 | 75 | 74 | 46 |
| 1737048600 | 74 | 0 | 0.00 | 74 | 74 | 74 | 1 |
| 1736962200 | 74 | 0 | 0.00 | 74 | 74 | 74 | 1 |
| 1736875800 | 74 | 0 | 0.00 | 74 | 74 | 74 | 1 |
| 1736789400 | 74 | -1 | -1.33 | 75 | 75 | 74 | 39 |
| 1736530200 | 75 | 0 | 0.00 | 75 | 75 | 75 | 1 |
| 1736443800 | 75 | 0.5 | 0.67 | 74.5 | 75 | 74.5 | 27 |
| 1736357400 | 74.5 | -1 | -1.32 | 75.5 | 75.5 | 74.5 | 46 |
| 1736271000 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 1 |
| 1736184600 | 75.5 | 1 | 1.34 | 75 | 75.5 | 75 | 22 |
| 1735925400 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 1 |
| 1735839000 | 74.5 | -0.5 | -0.67 | 74.5 | 74.5 | 74.5 | 1 |
| 1735666200 | 75 | 0.5 | 0.67 | 74.5 | 75 | 74.5 | 20 |
| 1735579800 | 74.5 | -0.5 | -0.67 | 73 | 74.5 | 73 | 42 |
| 1735320600 | 75 | -0.5 | -0.66 | 75.5 | 75.5 | 75 | 2 |
| 1735061400 | 75.5 | 0 | 0.00 | 75 | 75.5 | 75 | 80 |
| 1734975000 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 26 |
| 1734715800 | 75.5 | -1 | -1.31 | 75.5 | 76 | 75.5 | 10 |
| 1734629400 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 1 |
| 1734543000 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 1 |
| 1734456600 | 76.5 | -0.5 | -0.65 | 76.5 | 76.5 | 76.5 | 1 |
| 1734370200 | 77 | 0 | 0.00 | 77 | 77 | 77 | 1 |
| 1734111000 | 77 | -1 | -1.28 | 77.5 | 77.5 | 77 | 12 |
| 1734024600 | 78 | 0 | 0.00 | 78 | 78 | 78 | 1 |
| 1733938200 | 78 | -0.5 | -0.64 | 80.5 | 82 | 77 | 150 |
| 1733851800 | 78.5 | 3.5 | 4.67 | 75 | 78.5 | 75 | 262 |
| 1733765400 | 75 | 2 | 2.74 | 73 | 75 | 73 | 20 |
| 1733506200 | 73 | 0 | 0.00 | 73 | 73 | 73 | 33 |
| 1733419800 | 73 | 2 | 2.82 | 71 | 73 | 70.5 | 211 |
| 1733333400 | 71 | 0.5 | 0.71 | 70.5 | 71 | 70.5 | 5 |
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
