Premium
Gear4music (holdings) Plc (G4M)
LSE
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 | -2.5 | -1.72413793103 | 145 | 145 | 142.5 | 11280 | 143.12986472 | DE |
| 4 | -10 | -6.55737704918 | 152.5 | 159.25 | 142.5 | 14631 | 148.89975258 | DE |
| 12 | -25 | -14.9253731343 | 167.5 | 170 | 142.5 | 21219 | 157.13634154 | DE |
| 26 | -32.5 | -18.5714285714 | 175 | 177 | 142.5 | 27008 | 163.89057974 | DE |
| 52 | 0 | 0 | 142.5 | 202.5 | 126.5 | 44845 | 158.23293275 | DE |
| 156 | -262.5 | -64.8148148148 | 405 | 410 | 71.5 | 55974 | 143.47623275 | DE |
| 260 | -55 | -27.8481012658 | 197.5 | 1020 | 71.5 | 49216 | 304.5927747 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741714200 | 142.5 | 0 | 0.00 | 142.5 | 142.5 | 142.5 | 2500 |
| 1741627800 | 142.5 | -2.5 | -1.72 | 145 | 145 | 142.5 | 42191 |
| 1741368600 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
| 1741282200 | 145 | 0 | 0.00 | 145 | 145 | 145 | 3000 |
| 1741195800 | 145 | 0 | 0.00 | 145 | 145 | 145 | 210 |
| 1741109400 | 145 | 0 | 0.00 | 145 | 145 | 142.5 | 11000 |
| 1741023000 | 145 | 0 | 0.00 | 145 | 150 | 145 | 4002 |
| 1740763800 | 145 | 0 | 0.00 | 145 | 145 | 145 | 9525 |
| 1740677400 | 145 | 0 | 0.00 | 145 | 150 | 145 | 55 |
| 1740591000 | 145 | -2.5 | -1.69 | 147.5 | 150 | 145 | 11828 |
| 1740504600 | 147.5 | -2.5 | -1.67 | 150 | 150 | 147.5 | 8977 |
| 1740418200 | 150 | 0 | 0.00 | 150 | 155 | 150 | 5227 |
| 1740159000 | 150 | 0 | 0.00 | 150 | 150 | 150 | 34990 |
| 1740072600 | 150 | -5 | -3.23 | 155 | 159.25 | 147.5 | 22957 |
| 1739986200 | 155 | 0 | 0.00 | 155 | 159.25 | 155 | 18304 |
| 1739899800 | 155 | 0 | 0.00 | 155 | 159.25 | 155 | 5335 |
| 1739813400 | 155 | 0 | 0.00 | 155 | 159.25 | 155 | 513 |
| 1739554200 | 155 | 0 | 0.00 | 155 | 159.25 | 155 | 3186 |
| 1739467800 | 155 | 5 | 3.33 | 150 | 155 | 150 | 15667 |
| 1739381400 | 150 | 0 | 0.00 | 150 | 152.5 | 150 | 9278 |
| 1739295000 | 150 | -2.5 | -1.64 | 152.5 | 152.5 | 150 | 86371 |
| 1739208600 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 15147 |
| 1738949400 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 50113 |
| 1738863000 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 5050 |
| 1738776600 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 1188 |
| 1738690200 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 20620 |
| 1738603800 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 20826 |
| 1738344600 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 722 |
| 1738258200 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 0 |
| 1738171800 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 36148 |
| 1738085400 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 421 |
| 1737999000 | 152.5 | 0 | 0.00 | 152.5 | 152.5 | 152.5 | 5412 |
| 1737739800 | 152.5 | -2.5 | -1.61 | 150 | 152.5 | 150 | 67039 |
| 1737653400 | 155 | 5 | 3.33 | 150 | 155 | 150 | 19913 |
| 1737567000 | 150 | 0 | 0.00 | 150 | 150 | 150 | 1440 |
| 1737480600 | 150 | 4.5 | 3.09 | 147.5 | 152.5 | 147.5 | 31281 |
| 1737394200 | 145.5 | -2 | -1.36 | 147.5 | 150 | 145.5 | 11548 |
| 1737135000 | 147.5 | -7.5 | -4.84 | 155 | 155 | 147.5 | 43198 |
| 1737048600 | 155 | 1 | 0.65 | 155 | 155 | 155 | 7158 |
| 1736962200 | 154 | 1.5 | 0.98 | 152.5 | 155 | 152.5 | 21631 |
| 1736875800 | 152.5 | -2.5 | -1.61 | 155 | 155 | 152.5 | 2000 |
| 1736789400 | 155 | -2.5 | -1.59 | 157.5 | 157.5 | 155 | 10034 |
| 1736530200 | 157.5 | -5 | -3.08 | 162.5 | 162.5 | 157.5 | 5425 |
| 1736443800 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 1 |
| 1736357400 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 247075 |
| 1736271000 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 12 |
| 1736184600 | 162.5 | -2.5 | -1.52 | 165 | 165 | 162.5 | 20287 |
| 1735925400 | 165 | 0 | 0.00 | 165 | 165 | 165 | 4385 |
| 1735839000 | 165 | -2.5 | -1.49 | 167.5 | 167.5 | 165 | 12379 |
| 1735666200 | 167.5 | 2.5 | 1.52 | 165 | 167.5 | 165 | 27000 |
| 1735579800 | 165 | -2.5 | -1.49 | 167.5 | 167.5 | 162.5 | 50640 |
| 1735320600 | 167.5 | 0 | 0.00 | 167.5 | 167.5 | 167.5 | 719 |
| 1735061400 | 167.5 | 0 | 0.00 | 167.5 | 167.5 | 167.5 | 2485 |
| 1734975000 | 167.5 | -0.5 | -0.30 | 167.5 | 167.5 | 167.5 | 8630 |
| 1734715800 | 168 | -2 | -1.18 | 170 | 170 | 167.5 | 22866 |
| 1734629400 | 170 | 0 | 0.00 | 170 | 170 | 170 | 91323 |
| 1734543000 | 170 | 5 | 3.03 | 165 | 170 | 165 | 35338 |
| 1734456600 | 165 | -2.5 | -1.49 | 167.5 | 167.5 | 165 | 17400 |
| 1734370200 | 167.5 | 0 | 0.00 | 167.5 | 167.5 | 167.5 | 14754 |
| 1734111000 | 167.5 | 0 | 0.00 | 167.5 | 167.5 | 167.5 | 10675 |
| 1734024600 | 167.5 | 0 | 0.00 | 167.5 | 167.5 | 167.5 | 3453 |
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
