Premium
Games Workshop Group Plc (GAW)
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 | 1100 | 8.32702498107 | 13210 | 14380 | 13120 | 79614 | 13984.448288 | DE |
| 4 | 1120 | 8.49128127369 | 13190 | 14380 | 12440 | 67877 | 13369.0650227 | DE |
| 12 | 2350 | 19.6488294314 | 11960 | 14500 | 11530 | 94923 | 13295.1603092 | DE |
| 26 | 4200 | 41.5430267062 | 10110 | 14500 | 9650 | 70101 | 12349.7801961 | DE |
| 52 | 4685 | 48.6753246753 | 9625 | 14500 | 9325 | 59544 | 11375.1668284 | DE |
| 156 | 6180 | 76.0147601476 | 8130 | 14500 | 5575 | 69202 | 9314.85603588 | DE |
| 260 | 7375 | 106.344628695 | 6935 | 14500 | 3564 | 83633 | 9048.18435674 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 14310 | 40 | 0.28 | 14360 | 14380 | 14220 | 57744 |
| 1737653400 | 14270 | -80 | -0.56 | 14200 | 14280 | 14000 | 88225 |
| 1737567000 | 14350 | 370 | 2.65 | 14050 | 14350 | 13850 | 112443 |
| 1737480600 | 13980 | 430 | 3.17 | 13610 | 13980 | 13520 | 69595 |
| 1737394200 | 13550 | 180 | 1.35 | 13410 | 13580 | 13380 | 69688 |
| 1737135000 | 13370 | 200 | 1.52 | 13210 | 13400 | 13120 | 58119 |
| 1737048600 | 13170 | 370 | 2.89 | 12880 | 13200 | 12870 | 72736 |
| 1736962200 | 12800 | 360 | 2.89 | 12610 | 12840 | 12530 | 88078 |
| 1736875800 | 12440 | -790 | -5.97 | 13300 | 13490 | 12440 | 131048 |
| 1736789400 | 13230 | -220 | -1.64 | 13460 | 13500 | 13180 | 60785 |
| 1736530200 | 13450 | 50 | 0.37 | 13360 | 13490 | 13290 | 75968 |
| 1736443800 | 13400 | 220 | 1.67 | 13180 | 13420 | 13000 | 56330 |
| 1736357400 | 13180 | -10 | -0.08 | 13280 | 13540 | 13140 | 85549 |
| 1736271000 | 13190 | -120 | -0.90 | 13310 | 13330 | 13100 | 37907 |
| 1736184600 | 13310 | 70 | 0.53 | 13250 | 13380 | 13200 | 60693 |
| 1735925400 | 13240 | -70 | -0.53 | 13320 | 13320 | 13100 | 33709 |
| 1735839000 | 13310 | 0 | 0.00 | 13370 | 13390 | 13260 | 40377 |
| 1735666200 | 13310 | 150 | 1.14 | 13130 | 13410 | 13070 | 36858 |
| 1735579800 | 13160 | -10 | -0.08 | 13150 | 13210 | 13000 | 38515 |
| 1735320600 | 13170 | -50 | -0.38 | 13190 | 13230 | 13090 | 73034 |
| 1735061400 | 13220 | 10 | 0.08 | 13240 | 13250 | 13110 | 15252 |
| 1734975000 | 13210 | 210 | 1.62 | 12900 | 13250 | 12840 | 75421 |
| 1734715800 | 13000 | -400 | -2.99 | 13260 | 13380 | 12930 | 1203562 |
| 1734629400 | 13400 | -150 | -1.11 | 13380 | 13450 | 13060 | 201586 |
| 1734543000 | 13550 | 0 | 0.00 | 13510 | 13650 | 13500 | 104275 |
| 1734456600 | 13550 | -250 | -1.81 | 13740 | 13760 | 13510 | 234326 |
| 1734370200 | 13800 | -120 | -0.86 | 13830 | 13880 | 13720 | 54309 |
| 1734111000 | 13920 | -150 | -1.07 | 14080 | 14210 | 13920 | 59039 |
| 1734024600 | 14070 | -80 | -0.57 | 14150 | 14190 | 14010 | 45292 |
| 1733938200 | 14150 | 250 | 1.80 | 13750 | 14210 | 13700 | 90054 |
| 1733851800 | 13900 | -50 | -0.36 | 14300 | 14400 | 13810 | 111857 |
| 1733765400 | 13950 | -190 | -1.34 | 14230 | 14230 | 13870 | 99502 |
| 1733506200 | 14140 | -80 | -0.56 | 14190 | 14490 | 14040 | 53860 |
| 1733419800 | 14220 | -50 | -0.35 | 14240 | 14500 | 14140 | 89812 |
| 1733333400 | 14270 | 120 | 0.85 | 14160 | 14370 | 14130 | 82651 |
| 1733247000 | 14150 | -70 | -0.49 | 14250 | 14340 | 13970 | 67346 |
| 1733160600 | 14220 | 90 | 0.64 | 14180 | 14480 | 13900 | 65639 |
| 1732901400 | 14130 | 260 | 1.87 | 13940 | 14180 | 13880 | 179848 |
| 1732815000 | 13870 | 180 | 1.31 | 13790 | 13930 | 13700 | 49509 |
| 1732728600 | 13690 | 260 | 1.94 | 13480 | 13800 | 13420 | 99953 |
| 1732642200 | 13430 | 30 | 0.22 | 13440 | 13440 | 13200 | 222112 |
| 1732555800 | 13400 | -330 | -2.40 | 13740 | 13770 | 13310 | 126978 |
| 1732296600 | 13730 | 2 | 17.25 | 12700 | 13790 | 12640 | 146814 |
| 1732210200 | 11710 | 10 | 0.09 | 11700 | 11710 | 11570 | 33467 |
| 1732123800 | 11700 | -90 | -0.76 | 11810 | 11850 | 11610 | 30743 |
| 1732037400 | 11790 | 190 | 1.64 | 11620 | 11790 | 11530 | 41390 |
| 1731951000 | 11600 | -230 | -1.94 | 11800 | 11840 | 11530 | 50126 |
| 1731691800 | 11830 | -150 | -1.25 | 11950 | 11980 | 11780 | 27369 |
| 1731605400 | 11980 | 40 | 0.34 | 11970 | 12060 | 11900 | 32222 |
| 1731519000 | 11940 | 70 | 0.59 | 11880 | 11970 | 11830 | 28442 |
| 1731432600 | 11870 | -170 | -1.41 | 11910 | 12030 | 11780 | 41619 |
| 1731346200 | 12040 | 120 | 1.01 | 11950 | 12170 | 11950 | 25915 |
| 1731087000 | 11920 | -20 | -0.17 | 11950 | 12020 | 11820 | 37198 |
| 1731000600 | 11940 | 290 | 2.49 | 11700 | 11950 | 11680 | 46481 |
| 1730914200 | 11650 | -120 | -1.02 | 11880 | 12100 | 11620 | 67778 |
| 1730827800 | 11770 | -190 | -1.59 | 11980 | 12010 | 11760 | 49424 |
| 1730741400 | 11960 | -80 | -0.66 | 11920 | 12060 | 11900 | 56349 |
| 1730482200 | 12040 | 80 | 0.67 | 11960 | 12080 | 11930 | 21557 |
| 1730395800 | 11960 | 20 | 0.17 | 11930 | 12000 | 11840 | 42522 |
| 1730309400 | 11940 | 30 | 0.25 | 12130 | 12130 | 11790 | 39114 |
| 1730223000 | 11910 | -100 | -0.83 | 12020 | 12100 | 11790 | 53403 |
| 1730136600 | 12010 | 130 | 1.09 | 11950 | 12070 | 11890 | 36367 |
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
