Premium
Genedrive Plc (GDR)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.225 | 10.9756097561 | 2.05 | 2.4 | 1.975 | 4088683 | 2.19527022 | DE |
| 4 | -0.175 | -7.14285714286 | 2.45 | 2.45 | 1.795 | 5112237 | 2.05999985 | DE |
| 12 | 0.35 | 18.1818181818 | 1.925 | 2.975 | 1.775 | 9144804 | 2.42559783 | DE |
| 26 | 0.45 | 24.6575342466 | 1.825 | 4.875 | 1.525 | 19381430 | 2.93981988 | DE |
| 52 | -6.225 | -73.2352941176 | 8.5 | 11.25 | 1.425 | 12929175 | 3.03230586 | DE |
| 156 | -38.975 | -94.4848484848 | 41.25 | 50 | 1.425 | 5523743 | 7.39137117 | DE |
| 260 | -19.225 | -89.4186046512 | 21.5 | 299 | 1.425 | 4064770 | 19.45417335 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 2.275 | 0.18 | 8.33 | 2.1 | 2.4 | 2.1 | 19649093 |
| 1734629400 | 2.1 | 0.05 | 2.44 | 2.05 | 2.1 | 1.975 | 3147850 |
| 1734543000 | 2.05 | -0.08 | -3.53 | 2.125 | 2.125 | 2.05 | 1430558 |
| 1734456600 | 2.125 | -0.13 | -5.56 | 2.25 | 2.25 | 2.1 | 2884595 |
| 1734370200 | 2.25 | 0 | 0.00 | 2.25 | 2.35 | 2.25 | 3661773 |
| 1734111000 | 2.25 | 0.2 | 9.76 | 2.05 | 2.3 | 2.05 | 9318638 |
| 1734024600 | 2.05 | 0.05 | 2.50 | 2 | 2.075 | 2 | 4061166 |
| 1733938200 | 2 | 0 | 0.00 | 2 | 2 | 2 | 2710937 |
| 1733851800 | 2 | 0 | 0.00 | 2 | 2 | 2 | 1069234 |
| 1733765400 | 2 | 0.05 | 2.56 | 1.95 | 2 | 1.95 | 2095097 |
| 1733506200 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.9 | 4305471 |
| 1733419800 | 1.95 | -0.05 | -2.50 | 2 | 2 | 1.95 | 2685282 |
| 1733333400 | 2 | -0.05 | -2.44 | 2.025 | 2.05 | 1.95 | 4840468 |
| 1733247000 | 2.05 | 0.22 | 12.02 | 1.875 | 2.225 | 1.795 | 14895962 |
| 1733160600 | 1.83 | -0.25 | -11.81 | 2.075 | 2.1 | 1.83 | 19112841 |
| 1732901400 | 2.075 | -0.18 | -7.78 | 2.25 | 2.25 | 2.05 | 13440266 |
| 1732815000 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 1451687 |
| 1732728600 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 1365314 |
| 1732642200 | 2.25 | -0.05 | -2.17 | 2.3 | 2.3 | 2.225 | 2514647 |
| 1732555800 | 2.3 | -0.1 | -4.17 | 2.4 | 2.4 | 2.25 | 4485700 |
| 1732296600 | 2.4 | -0.05 | -2.04 | 2.45 | 2.45 | 2.4 | 2767252 |
| 1732210200 | 2.45 | 0.05 | 2.08 | 2.4 | 2.75 | 2.4 | 18586875 |
| 1732123800 | 2.4 | 0.07 | 3.23 | 2.325 | 2.4 | 2.3 | 7490283 |
| 1732037400 | 2.325 | -0.08 | -3.13 | 2.4 | 2.4 | 2.25 | 3657180 |
| 1731951000 | 2.4 | 0.02 | 1.05 | 2.375 | 2.4 | 2.315 | 3132022 |
| 1731691800 | 2.375 | -0.03 | -1.04 | 2.4 | 2.425 | 2.375 | 3261202 |
| 1731605400 | 2.4 | -0.03 | -1.03 | 2.4 | 2.475 | 2.3275 | 2496804 |
| 1731519000 | 2.425 | -0.03 | -1.02 | 2.45 | 2.725 | 2.425 | 22913264 |
| 1731432600 | 2.45 | 0.16 | 6.75 | 2.125 | 2.45 | 2.125 | 5433761 |
| 1731346200 | 2.295 | 0.07 | 3.15 | 2.225 | 2.295 | 2.125 | 3118925 |
| 1731087000 | 2.225 | -0.15 | -6.32 | 2.225 | 2.275 | 2.225 | 3427856 |
| 1731000600 | 2.375 | 0.13 | 5.56 | 2.25 | 2.375 | 2.225 | 3008005 |
| 1730914200 | 2.25 | -0.08 | -3.23 | 2.3 | 2.3 | 2.25 | 2778000 |
| 1730827800 | 2.325 | -0.1 | -4.12 | 2.425 | 2.425 | 2.3 | 5320042 |
| 1730741400 | 2.425 | 0.02 | 1.04 | 2.4 | 2.55 | 2.225 | 10850352 |
| 1730482200 | 2.4 | 0 | 0.00 | 2.4 | 2.5 | 2.4 | 4979621 |
| 1730395800 | 2.4 | -0.18 | -6.80 | 2.575 | 2.7 | 2.35 | 14940878 |
| 1730309400 | 2.575 | 0.28 | 11.96 | 2.3 | 2.675 | 2.3 | 9269136 |
| 1730223000 | 2.3 | 0.07 | 3.37 | 2.225 | 2.45 | 2.225 | 4747931 |
| 1730136600 | 2.225 | 0.02 | 1.14 | 2.3 | 2.375 | 2.225 | 7329221 |
| 1729873800 | 2.2 | -0.25 | -10.20 | 2.45 | 2.45 | 2.2 | 3887709 |
| 1729787400 | 2.45 | 0.03 | 1.03 | 2.425 | 2.5 | 2.425 | 3142016 |
| 1729701000 | 2.425 | -0.15 | -5.83 | 2.575 | 2.575 | 2.425 | 4420905 |
| 1729614600 | 2.575 | 0.13 | 5.10 | 2.45 | 2.7 | 2.365 | 12821490 |
| 1729528200 | 2.45 | -0.3 | -10.75 | 2.7 | 2.7 | 2.425 | 13821927 |
| 1729269000 | 2.745 | 0.07 | 2.62 | 2.675 | 2.745 | 2.625 | 5935053 |
| 1729182600 | 2.675 | -0.08 | -2.73 | 2.75 | 2.8 | 2.65 | 12104312 |
| 1729096200 | 2.75 | -0.18 | -5.98 | 2.925 | 2.975 | 2.675 | 35816651 |
| 1729009800 | 2.925 | 0.7 | 31.46 | 2.225 | 2.975 | 2.225 | 43962762 |
| 1728923400 | 2.225 | -0.28 | -11.00 | 2.475 | 2.475 | 2.2 | 9750441 |
| 1728664200 | 2.5 | -0.33 | -11.50 | 2.925 | 2.95 | 2.325 | 39766905 |
| 1728577800 | 2.825 | 0.83 | 41.25 | 2 | 2.875 | 2 | 69124439 |
| 1728491400 | 2 | 0.2 | 11.11 | 1.8 | 2.175 | 1.775 | 29248137 |
| 1728405000 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.775 | 4498773 |
| 1728318600 | 1.8 | -0.03 | -1.37 | 1.825 | 1.825 | 1.775 | 2236879 |
| 1728059400 | 1.825 | 0 | 0.00 | 1.825 | 1.825 | 1.825 | 1594787 |
| 1727973000 | 1.825 | -0.08 | -3.95 | 1.9 | 1.9 | 1.825 | 3341791 |
| 1727886600 | 1.9 | 0.05 | 2.70 | 1.85 | 1.95 | 1.85 | 3505498 |
| 1727800200 | 1.85 | -0.03 | -1.33 | 1.875 | 1.875 | 1.775 | 4170160 |
| 1727713800 | 1.875 | -0.03 | -1.32 | 1.9 | 1.95 | 1.875 | 3670791 |
| 1727454600 | 1.9 | -0.03 | -1.30 | 1.925 | 1.925 | 1.875 | 2880688 |
| 1727368200 | 1.925 | -0.15 | -7.23 | 2.075 | 2.075 | 1.875 | 12635884 |
| 1727281800 | 2.075 | 0.3 | 16.90 | 1.75 | 2.25 | 1.75 | 23977525 |
| 1727195400 | 1.775 | -0.08 | -4.05 | 1.85 | 1.85 | 1.775 | 2985506 |
| 1727109000 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 3373163 |
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
