Premium
Gfinity Plc (GFIN)
LSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 7.69230769231 | 0.065 | 0.0725 | 0.0638 | 13473402 | 0.06865432 | DE |
| 4 | -0.005 | -6.66666666667 | 0.075 | 0.085 | 0.0525 | 20311795 | 0.06846985 | DE |
| 12 | 0.045 | 180 | 0.025 | 0.085 | 0.0173 | 40602862 | 0.05034992 | DE |
| 26 | 0.051 | 268.421052632 | 0.019 | 0.085 | 0.015 | 26472578 | 0.04117098 | DE |
| 52 | 0.0225 | 47.3684210526 | 0.0475 | 0.085 | 0.0145 | 25718296 | 0.03561852 | DE |
| 156 | -3.08 | -97.7777777778 | 3.15 | 3.625 | 0.0145 | 17921179 | 0.2026996 | DE |
| 260 | -2.205 | -96.9230769231 | 2.275 | 6.15 | 0.0145 | 12784656 | 0.73511428 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738603800 | 0.065 | -0.0025 | -3.70 | 0.0675 | 0.0675 | 0.065 | 9417602 |
| 1738344600 | 0.0675 | 0 | 0.00 | 0.0675 | 0.0675 | 0.0657 | 3837335 |
| 1738258200 | 0.0675 | 0.0037 | 5.80 | 0.0675 | 0.0675 | 0.0644 | 9130564 |
| 1738171800 | 0.0638 | -0.0087 | -12.00 | 0.0725 | 0.0725 | 0.0638 | 14206968 |
| 1738085400 | 0.0725 | 0.0125 | 20.83 | 0.065 | 0.0725 | 0.065 | 30774542 |
| 1737999000 | 0.06 | -0.005 | -7.69 | 0.065 | 0.065 | 0.06 | 14092265 |
| 1737739800 | 0.065 | -0.0025 | -3.70 | 0.0675 | 0.0675 | 0.065 | 15141442 |
| 1737653400 | 0.0675 | 0 | 0.00 | 0.0675 | 0.0675 | 0.0675 | 5250192 |
| 1737567000 | 0.0675 | -0.0025 | -3.57 | 0.07 | 0.0725 | 0.0675 | 25981699 |
| 1737480600 | 0.07 | -0.0025 | -3.45 | 0.0725 | 0.0725 | 0.065 | 19638099 |
| 1737394200 | 0.0725 | -0.0025 | -3.33 | 0.075 | 0.075 | 0.0725 | 21003028 |
| 1737135000 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 26166892 |
| 1737048600 | 0.075 | -0.005 | -6.25 | 0.08 | 0.0825 | 0.075 | 68230990 |
| 1736962200 | 0.08 | 0.0275 | 52.38 | 0.0525 | 0.085 | 0.0525 | 44147131 |
| 1736875800 | 0.0525 | -0.0095 | -15.32 | 0.0575 | 0.0575 | 0.0525 | 42996751 |
| 1736789400 | 0.062 | -0.013 | -17.33 | 0.07 | 0.07 | 0.062 | 56220391 |
| 1736530200 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1736443800 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1736357400 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1736271000 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1736184600 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1735925400 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1735839000 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1735666200 | 0.075 | -0.005 | -6.25 | 0.0725 | 0.0825 | 0.0725 | 49054021 |
| 1735579800 | 0.08 | 0.0225 | 39.13 | 0.0575 | 0.0825 | 0.0575 | 117998964 |
| 1735320600 | 0.0575 | 0.0025 | 4.55 | 0.055 | 0.0575 | 0.055 | 28269489 |
| 1735061400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 4413582 |
| 1734975000 | 0.055 | -0.0025 | -4.35 | 0.0575 | 0.0644 | 0.055 | 52661672 |
| 1734715800 | 0.0575 | 0 | 0.00 | 0.0575 | 0.0575 | 0.0575 | 17705389 |
| 1734629400 | 0.0575 | -0.02 | -25.81 | 0.0775 | 0.0825 | 0.045 | 224817280 |
| 1734543000 | 0.0775 | 0.0275 | 55.00 | 0.05 | 0.0775 | 0.05 | 112303253 |
| 1734456600 | 0.05 | 0.005 | 11.11 | 0.045 | 0.0525 | 0.045 | 65406124 |
| 1734370200 | 0.045 | 0.0025 | 5.88 | 0.0425 | 0.045 | 0.0425 | 34284919 |
| 1734111000 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 14074942 |
| 1734024600 | 0.0425 | 0.0025 | 6.25 | 0.04 | 0.0425 | 0.04 | 30836006 |
| 1733938200 | 0.04 | 0.008 | 25.00 | 0.035 | 0.045 | 0.035 | 165246256 |
| 1733851800 | 0.032 | -0.003 | -8.57 | 0.035 | 0.035 | 0.032 | 12952932 |
| 1733765400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.0325 | 62407913 |
| 1733506200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.0325 | 28030120 |
| 1733419800 | 0.035 | -0.009 | -20.45 | 0.035 | 0.04 | 0.035 | 133681640 |
| 1733333400 | 0.044 | 0.014 | 46.67 | 0.03 | 0.0525 | 0.03 | 472745348 |
| 1733247000 | 0.03 | 0.004 | 15.38 | 0.026 | 0.031 | 0.026 | 20129279 |
| 1733160600 | 0.026 | -0.0015 | -5.45 | 0.0275 | 0.0275 | 0.026 | 5085464 |
| 1732901400 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 15037208 |
| 1732815000 | 0.0275 | 0.0001 | 0.36 | 0.0275 | 0.0275 | 0.0275 | 2476251 |
| 1732728600 | 0.0274 | -0.0001 | -0.36 | 0.0275 | 0.0275 | 0.0274 | 3751571 |
| 1732642200 | 0.0275 | 0.0025 | 10.00 | 0.025 | 0.0275 | 0.025 | 48901529 |
| 1732555800 | 0.025 | 0.0025 | 11.11 | 0.0225 | 0.025 | 0.0225 | 25795148 |
| 1732296600 | 0.0225 | 0.0025 | 12.50 | 0.02 | 0.0225 | 0.02 | 27795841 |
| 1732210200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 787637 |
| 1732123800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 716078 |
| 1732037400 | 0.02 | 0.0004 | 2.04 | 0.02 | 0.02 | 0.02 | 10559750 |
| 1731951000 | 0.0196 | 0 | 0.00 | 0.0175 | 0.02 | 0.0173 | 7781970 |
| 1731691800 | 0.0196 | 0.0021 | 12.00 | 0.0175 | 0.0196 | 0.0175 | 425445 |
| 1731605400 | 0.0175 | -0.0019 | -9.79 | 0.0175 | 0.0175 | 0.0173 | 7878294 |
| 1731519000 | 0.0194 | -0.0056 | -22.40 | 0.02 | 0.0225 | 0.0175 | 33924402 |
| 1731432600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.0175 | 82998538 |
| 1731346200 | 0.025 | 0.0075 | 42.86 | 0.0175 | 0.025 | 0.0175 | 60477738 |
| 1731087000 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 15045773 |
| 1731000600 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 2103593 |
| 1730914200 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 493266 |
| 1730827800 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 2843877 |
| 1730741400 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 1806174 |
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
