Premium
Goodwin (GDWN)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2060 | 14.3454038997 | 14360 | 17040 | 14200 | 9146 | 15914.1511414 | DE |
| 4 | 3400 | 26.113671275 | 13020 | 17040 | 13020 | 9873 | 15075.9265439 | DE |
| 12 | 2820 | 20.7352941176 | 13600 | 17040 | 10820 | 15199 | 12907.7975234 | DE |
| 26 | -2830 | -14.7012987013 | 19250 | 27900 | 10820 | 14332 | 17061.3027811 | DE |
| 52 | 8740 | 113.802083333 | 7680 | 27900 | 7220 | 11528 | 16564.4584998 | DE |
| 156 | 11920 | 264.888888889 | 4500 | 27900 | 4200 | 6044 | 12975.1827497 | DE |
| 260 | 13600 | 482.269503546 | 2820 | 27900 | 2350 | 4585 | 10952.2379004 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781713800 | 16020 | -180 | -1.11 | 16900 | 16900 | 15660 | 7841 |
| 1781627400 | 16200 | -80 | -0.49 | 16500 | 17040 | 16140 | 12468 |
| 1781541000 | 16280 | 1 | 7.25 | 15200 | 16500 | 15200 | 14382 |
| 1781281800 | 15180 | 540 | 3.69 | 14200 | 15340 | 14200 | 8171 |
| 1781195400 | 14640 | 160 | 1.10 | 14360 | 14740 | 14300 | 2870 |
| 1781109000 | 14480 | 20 | 0.14 | 14420 | 14680 | 14220 | 5666 |
| 1781022600 | 14460 | -80 | -0.55 | 14540 | 15180 | 14440 | 5632 |
| 1780936200 | 14540 | -180 | -1.22 | 14180 | 14740 | 14180 | 6091 |
| 1780677000 | 14720 | -160 | -1.08 | 14840 | 14980 | 14540 | 5780 |
| 1780590600 | 14880 | 500 | 3.48 | 14480 | 14940 | 14380 | 5853 |
| 1780504200 | 14380 | -500 | -3.36 | 15380 | 15380 | 14360 | 12051 |
| 1780417800 | 14880 | 420 | 2.90 | 15100 | 15340 | 14540 | 10142 |
| 1780331400 | 14460 | -600 | -3.98 | 15160 | 15160 | 14340 | 10641 |
| 1780072200 | 15060 | -240 | -1.57 | 15860 | 15860 | 14720 | 10729 |
| 1779985800 | 15300 | -220 | -1.42 | 15840 | 15840 | 14940 | 9150 |
| 1779899400 | 15520 | 140 | 0.91 | 15460 | 15840 | 15260 | 17056 |
| 1779813000 | 15380 | 1 | 10.33 | 14120 | 15440 | 14020 | 24953 |
| 1779467400 | 13940 | 480 | 3.57 | 14100 | 14100 | 13440 | 8637 |
| 1779381000 | 13460 | -160 | -1.17 | 13020 | 13700 | 13020 | 9482 |
| 1779294600 | 13620 | 320 | 2.41 | 14080 | 14080 | 13060 | 11052 |
| 1779208200 | 13300 | -380 | -2.78 | 13840 | 13840 | 13220 | 15925 |
| 1779121800 | 13680 | 900 | 7.04 | 13440 | 13740 | 12640 | 16547 |
| 1778862600 | 12780 | -460 | -3.47 | 13160 | 13260 | 12560 | 16703 |
| 1778776200 | 13240 | 760 | 6.09 | 12220 | 13260 | 12220 | 23104 |
| 1778689800 | 12480 | 0 | 0.00 | 12560 | 12600 | 12320 | 12973 |
| 1778603400 | 12480 | 300 | 2.46 | 12100 | 12880 | 11880 | 16640 |
| 1778517000 | 12180 | 0 | 0.00 | 11880 | 12260 | 11820 | 16038 |
| 1778257800 | 12180 | -300 | -2.40 | 11940 | 12520 | 11940 | 14152 |
| 1778171400 | 12480 | 100 | 0.81 | 12440 | 12780 | 12120 | 17483 |
| 1778085000 | 12380 | 920 | 8.03 | 11440 | 12420 | 11440 | 27955 |
| 1777998600 | 11460 | -580 | -4.82 | 12360 | 12360 | 11340 | 14101 |
| 1777653000 | 12040 | 520 | 4.51 | 11560 | 12200 | 11380 | 9201 |
| 1777566600 | 11520 | 420 | 3.78 | 10820 | 11740 | 10820 | 19281 |
| 1777480200 | 11100 | -40 | -0.36 | 11580 | 11580 | 11100 | 15410 |
| 1777393800 | 11140 | -160 | -1.42 | 11300 | 11320 | 11000 | 11615 |
| 1777307400 | 11300 | -20 | -0.18 | 11340 | 11520 | 11200 | 13925 |
| 1777048200 | 11320 | -580 | -4.87 | 11820 | 11880 | 11200 | 22979 |
| 1776961800 | 11900 | -40 | -0.34 | 11880 | 11980 | 11740 | 10360 |
| 1776875400 | 11940 | -120 | -1.00 | 12280 | 12280 | 11820 | 19683 |
| 1776789000 | 12060 | -840 | -6.51 | 12900 | 12960 | 12000 | 25250 |
| 1776702600 | 12900 | -700 | -5.15 | 13520 | 13540 | 12820 | 14395 |
| 1776443400 | 13600 | 400 | 3.03 | 12740 | 13820 | 12740 | 12303 |
| 1776357000 | 13200 | 420 | 3.29 | 12900 | 13420 | 12660 | 10241 |
| 1776270600 | 12780 | -80 | -0.62 | 12980 | 13040 | 12740 | 9916 |
| 1776184200 | 12860 | 300 | 2.39 | 12600 | 12860 | 12560 | 19680 |
| 1776097800 | 12560 | -180 | -1.41 | 12420 | 12640 | 12200 | 11743 |
| 1775838600 | 12740 | 100 | 0.79 | 12700 | 13020 | 12600 | 19173 |
| 1775752200 | 12640 | -40 | -0.32 | 12620 | 12680 | 12360 | 19892 |
| 1775665800 | 12680 | 400 | 3.26 | 12420 | 13700 | 12420 | 25061 |
| 1775579400 | 12280 | 80 | 0.66 | 11820 | 12620 | 11820 | 22182 |
| 1775147400 | 12200 | -100 | -0.81 | 12150 | 12200 | 11500 | 17153 |
| 1775061000 | 12300 | 1 | 9.82 | 11350 | 12500 | 11350 | 23847 |
| 1774974600 | 11200 | -150 | -1.32 | 11300 | 11850 | 11000 | 29749 |
| 1774888200 | 11350 | -550 | -4.62 | 11750 | 11800 | 11250 | 26942 |
| 1774632600 | 11900 | -1 | -9.51 | 13750 | 13750 | 11800 | 31053 |
| 1774546200 | 13150 | -550 | -4.01 | 13600 | 13600 | 12450 | 19858 |
| 1774459800 | 13700 | -250 | -1.79 | 14100 | 14700 | 13550 | 26892 |
| 1774373400 | 13950 | 2 | 16.74 | 12900 | 14300 | 12050 | 83370 |
| 1774287000 | 11950 | -10 | -47.82 | 22300 | 22300 | 11650 | 142336 |
| 1774027800 | 22900 | -1 | -5.37 | 24200 | 24800 | 22600 | 93064 |
| 1773941400 | 24200 | -1 | -4.35 | 23300 | 24300 | 23300 | 7392 |
| 1773855000 | 25300 | 600 | 2.43 | 24600 | 25800 | 24600 | 9483 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
