Gattaca Plc (GATC)
LSE
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.5 | 0.584795321637 | 85.5 | 86 | 82.8 | 13059 | 83.41548511 | DE |
4 | 1.5 | 1.77514792899 | 84.5 | 87 | 82.8 | 28621 | 85.55161877 | DE |
12 | -12.5 | -12.6903553299 | 98.5 | 98.5 | 81 | 24951 | 87.77744591 | DE |
26 | -2.5 | -2.82485875706 | 88.5 | 101.5 | 81 | 25510 | 91.02118436 | DE |
52 | -45 | -34.3511450382 | 131 | 147.5 | 81 | 28761 | 100.82471087 | DE |
156 | -48 | -35.8208955224 | 134 | 153 | 53.5 | 35445 | 96.29243935 | DE |
260 | -22.25 | -20.5542725173 | 108.25 | 285 | 28.9 | 51972 | 128.3561944 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1733506200 | 82.8 | -1.7 | -2.01 | 84.5 | 85.5 | 82.8 | 46392 |
1733419800 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 84.5 | 2652 |
1733333400 | 84.5 | -1 | -1.17 | 85.5 | 85.5 | 84.5 | 8198 |
1733247000 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 2470 |
1733160600 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 5583 |
1732901400 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 579 |
1732815000 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 9125 |
1732728600 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 1849 |
1732642200 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 2871 |
1732555800 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 42011 |
1732296600 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 26836 |
1732210200 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 9830 |
1732123800 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 82898 |
1732037400 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 7064 |
1731951000 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 9813 |
1731691800 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 89790 |
1731605400 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 34673 |
1731519000 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 9548 |
1731432600 | 85.5 | -1.5 | -1.72 | 87 | 87 | 85.5 | 69791 |
1731346200 | 87 | 2.5 | 2.96 | 84.5 | 87 | 84.5 | 110437 |
1731087000 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 84.5 | 29453 |
1731000600 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 84.5 | 45132 |
1730914200 | 84.5 | -0.5 | -0.59 | 85 | 85 | 84 | 17472 |
1730827800 | 85 | -0.5 | -0.58 | 85.5 | 85.5 | 85 | 14547 |
1730741400 | 85.5 | -2 | -2.29 | 87.5 | 87.5 | 85.5 | 38886 |
1730482200 | 87.5 | -1.5 | -1.69 | 87.5 | 87.5 | 87.5 | 7533 |
1730395800 | 89 | -1.8 | -1.98 | 87.5 | 89 | 87.5 | 18542 |
1730309400 | 90.8 | 3.8 | 4.37 | 87 | 90.8 | 87 | 29368 |
1730223000 | 87 | 3 | 3.57 | 84 | 87 | 84 | 85396 |
1730136600 | 84 | 0 | 0.00 | 84 | 84 | 84 | 40882 |
1729873800 | 84 | 3 | 3.70 | 82.5 | 84 | 82.5 | 88342 |
1729787400 | 81 | -8 | -8.99 | 87.5 | 87.5 | 81 | 68442 |
1729701000 | 89 | 0 | 0.00 | 89 | 89 | 89 | 35881 |
1729614600 | 89 | -3 | -3.26 | 92 | 92 | 89 | 39132 |
1729528200 | 92 | -1.5 | -1.60 | 93.5 | 93.5 | 92 | 39557 |
1729269000 | 93.5 | 0 | 0.00 | 93.5 | 93.5 | 93.5 | 12933 |
1729182600 | 93.5 | 0 | 0.00 | 93.5 | 93.5 | 93.5 | 16620 |
1729096200 | 93.5 | 0 | 0.00 | 93.5 | 93.5 | 93.5 | 4244 |
1729009800 | 93.5 | 0 | 0.00 | 93.5 | 93.5 | 93.5 | 5529 |
1728923400 | 93.5 | 1 | 1.08 | 92.5 | 93.5 | 92.5 | 13447 |
1728664200 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 644 |
1728577800 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 960 |
1728491400 | 92.5 | -1.5 | -1.60 | 94 | 94 | 92.5 | 10191 |
1728405000 | 94 | 1 | 1.08 | 94 | 94 | 94 | 100 |
1728318600 | 93 | -0.5 | -0.53 | 93.5 | 94 | 93 | 44273 |
1728059400 | 93.5 | -1 | -1.06 | 94.5 | 94.5 | 93.5 | 42397 |
1727973000 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 92 | 26232 |
1727886600 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 2136 |
1727800200 | 94.5 | -0.4 | -0.42 | 94.5 | 94.5 | 94.5 | 2963 |
1727713800 | 94.9 | -1.6 | -1.66 | 96.5 | 96.5 | 94.9 | 14671 |
1727454600 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 14867 |
1727368200 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 1000 |
1727281800 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 18117 |
1727195400 | 96.5 | 2 | 2.12 | 94.5 | 96.5 | 94.5 | 11132 |
1727109000 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 16445 |
1726849800 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 5772 |
1726763400 | 94.5 | -4 | -4.06 | 98.5 | 98.5 | 94.5 | 64773 |
1726677000 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 14854 |
1726590600 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 3633 |
1726504200 | 98.5 | 2.5 | 2.60 | 98.5 | 98.5 | 98.5 | 2100 |
1726245000 | 96 | -2.5 | -2.54 | 98.5 | 98.5 | 96 | 5719 |
1726158600 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 2011 |
1726072200 | 98.5 | -0.5 | -0.51 | 99 | 99 | 98.5 | 5076 |
1725985800 | 99 | 0 | 0.00 | 99 | 99 | 99 | 2201 |
1725899400 | 99 | 0 | 0.00 | 99 | 99.5 | 99 | 26040 |
1725640200 | 99 | 1 | 1.02 | 98 | 99 | 98 | 28296 |
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