Premium
General Motors Co (0R0E)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.65 | 5.17578125 | 51.2 | 53.85 | 51.2 | 9358 | 53.36537755 | DE |
| 4 | 0.1 | 0.186046511628 | 53.75 | 54.35 | 49.7 | 10836 | 51.91185445 | DE |
| 12 | 1.7 | 3.2598274209 | 52.15 | 60.75 | 49.7 | 24937 | 55.26464703 | DE |
| 26 | 9.8 | 22.247446084 | 44.05 | 60.75 | 39.9 | 26198 | 51.36918948 | DE |
| 52 | 18.575 | 52.6576895819 | 35.275 | 60.75 | 35.275 | 22342 | 48.18852744 | DE |
| 156 | 1.71 | 3.27963176064 | 52.14 | 60.75 | 26.475 | 45721 | 38.30475513 | DE |
| 260 | 20.3525 | 60.7582655422 | 33.4975 | 66.19 | 15.005 | 34385 | 40.44654593 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 53.85 | 0.2 | 0.37 | 53.85 | 53.85 | 53.85 | 7264 |
| 1737653400 | 53.65 | 1.05 | 2.00 | 53.65 | 53.65 | 53.65 | 11997 |
| 1737567000 | 52.6 | -0.8 | -1.50 | 52.6 | 52.6 | 52.6 | 9860 |
| 1737480600 | 53.4 | 2.2 | 4.30 | 53.4 | 53.4 | 53.4 | 17668 |
| 1737394200 | 51.2 | -0.4 | -0.78 | 51.2 | 51.2 | 51.2 | 0 |
| 1737135000 | 51.6 | 0.15 | 0.29 | 51.6 | 51.6 | 51.6 | 16142 |
| 1737048600 | 51.45 | -0.75 | -1.44 | 51.45 | 51.45 | 51.45 | 15471 |
| 1736962200 | 52.2 | 1.2 | 2.35 | 52.2 | 52.2 | 52.2 | 3557 |
| 1736875800 | 51 | 1.3 | 2.62 | 51 | 51 | 51 | 21276 |
| 1736789400 | 49.7 | -0.5 | -1.00 | 49.7 | 49.7 | 49.7 | 22401 |
| 1736530200 | 50.2 | -0.7 | -1.38 | 50.2 | 50.2 | 50.2 | 5427 |
| 1736443800 | 50.9 | 0.15 | 0.30 | 50.9 | 50.9 | 50.9 | 0 |
| 1736357400 | 50.75 | -2.1 | -3.97 | 50.75 | 50.75 | 50.75 | 6238 |
| 1736271000 | 52.85 | -1.5 | -2.76 | 52.85 | 52.85 | 52.85 | 18176 |
| 1736184600 | 54.35 | 2.8 | 5.43 | 54.35 | 54.35 | 54.35 | 5914 |
| 1735925400 | 51.55 | -0.75 | -1.43 | 51.55 | 51.55 | 51.55 | 33355 |
| 1735839000 | 52.3 | -1.45 | -2.70 | 52.3 | 52.3 | 52.3 | 7760 |
| 1735666200 | 53.75 | 0 | 0.00 | 53.75 | 53.75 | 53.75 | 529 |
| 1735579800 | 53.75 | -0.55 | -1.01 | 53.75 | 53.75 | 53.75 | 2854 |
| 1735320600 | 54.3 | 2.5 | 4.83 | 54.3 | 54.3 | 54.3 | 6483 |
| 1735061400 | 51.8 | 0 | 0.00 | 51.8 | 51.8 | 51.8 | 3413 |
| 1734975000 | 51.8 | 0.4 | 0.78 | 51.8 | 51.8 | 51.8 | 2947 |
| 1734715800 | 51.4 | 0.7 | 1.38 | 51.4 | 51.4 | 51.4 | 10833 |
| 1734629400 | 50.7 | -0.95 | -1.84 | 50.7 | 50.7 | 50.7 | 4483 |
| 1734543000 | 51.65 | 0.25 | 0.49 | 51.65 | 51.65 | 51.65 | 3356 |
| 1734456600 | 51.4 | -0.85 | -1.63 | 51.4 | 51.4 | 51.4 | 3666 |
| 1734370200 | 52.25 | -0.55 | -1.04 | 52.25 | 52.25 | 52.25 | 3110 |
| 1734111000 | 52.8 | 0.6 | 1.15 | 52.8 | 52.8 | 52.8 | 15937 |
| 1734024600 | 52.2 | 0.45 | 0.87 | 52.2 | 52.2 | 52.2 | 14412 |
| 1733938200 | 51.75 | -1.4 | -2.63 | 51.75 | 51.75 | 51.75 | 63747 |
| 1733851800 | 53.15 | -0.3 | -0.56 | 53.15 | 53.15 | 53.15 | 58873 |
| 1733765400 | 53.45 | 0 | 0.00 | 53.45 | 53.45 | 53.45 | 42918 |
| 1733506200 | 53.45 | -2.6 | -4.64 | 53.45 | 53.45 | 53.45 | 4289 |
| 1733419800 | 56.05 | 0 | 0.00 | 56.05 | 56.05 | 56.05 | 4976 |
| 1733333400 | 56.05 | 0 | 0.00 | 56.05 | 56.05 | 56.05 | 13870 |
| 1733247000 | 56.05 | 0 | 0.00 | 56.05 | 56.05 | 56.05 | 10161 |
| 1733160600 | 56.05 | 0 | 0.00 | 56.05 | 56.05 | 56.05 | 10496 |
| 1732901400 | 56.05 | 0 | 0.00 | 56.05 | 56.05 | 56.05 | 49653 |
| 1732815000 | 56.05 | 0.15 | 0.27 | 56.05 | 56.05 | 56.05 | 0 |
| 1732728600 | 55.9 | 0 | 0.00 | 55.9 | 55.9 | 55.9 | 37168 |
| 1732642200 | 55.9 | -4.85 | -7.98 | 55.9 | 55.9 | 55.9 | 46117 |
| 1732555800 | 60.75 | 2.85 | 4.92 | 60.75 | 60.75 | 60.75 | 21322 |
| 1732296600 | 57.9 | 2.45 | 4.42 | 57.9 | 57.9 | 57.9 | 12878 |
| 1732210200 | 55.45 | 0.7 | 1.28 | 55.45 | 55.45 | 55.45 | 267246 |
| 1732123800 | 54.75 | -0.85 | -1.53 | 54.75 | 54.75 | 54.75 | 12124 |
| 1732037400 | 55.6 | -1.2 | -2.11 | 55.6 | 55.6 | 55.6 | 15549 |
| 1731951000 | 56.8 | -0.75 | -1.30 | 56.8 | 56.8 | 56.8 | 22419 |
| 1731691800 | 57.55 | -1.65 | -2.79 | 57.55 | 57.55 | 57.55 | 11068 |
| 1731605400 | 59.2 | 1.15 | 1.98 | 59.2 | 59.2 | 59.2 | 57747 |
| 1731519000 | 58.05 | 0.35 | 0.61 | 58.05 | 58.05 | 58.05 | 272229 |
| 1731432600 | 57.7 | 0.7 | 1.23 | 57.7 | 57.7 | 57.7 | 10269 |
| 1731346200 | 57 | 1.55 | 2.80 | 57 | 57 | 57 | 12528 |
| 1731087000 | 55.45 | -0.25 | -0.45 | 55.45 | 55.45 | 55.45 | 20511 |
| 1731000600 | 55.7 | 1.8 | 3.34 | 55.7 | 55.7 | 55.7 | 10963 |
| 1730914200 | 53.9 | 0.45 | 0.84 | 55.2 | 56.2 | 53.15 | 45127 |
| 1730827800 | 53.45 | 1.3 | 2.49 | 53.45 | 53.45 | 53.45 | 12274 |
| 1730741400 | 52.15 | 0.95 | 1.86 | 52.15 | 52.15 | 52.15 | 12432 |
| 1730482200 | 51.2 | 0 | 0.00 | 51.2 | 51.2 | 51.2 | 6338 |
| 1730395800 | 51.2 | -1.3 | -2.48 | 51.2 | 51.2 | 51.2 | 7760 |
| 1730309400 | 52.5 | 0.95 | 1.84 | 52.5 | 52.5 | 52.5 | 38994 |
| 1730223000 | 51.55 | -1.2 | -2.27 | 51.55 | 51.55 | 51.55 | 27591 |
| 1730136600 | 52.75 | 0.15 | 0.29 | 52.75 | 52.75 | 52.75 | 12570 |
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
