Premium
Inf Gv Bd E Hd (GILE)
LSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739899800 | 4.446 | -0 | -0.07 | 4.446 | 4.4475 | 4.42525 | 346 |
| 1739813400 | 4.449 | -0.01 | -0.21 | 4.456 | 4.456 | 4.4485 | 2 |
| 1739554200 | 4.4582499 | -0 | -0.07 | 4.449 | 4.47475 | 4.43825 | 1176 |
| 1739467800 | 4.4615 | 0.03 | 0.67 | 4.454 | 4.4615 | 4.44375 | 480 |
| 1739381400 | 4.432 | -0.01 | -0.23 | 4.432 | 4.432 | 4.432 | 5658 |
| 1739295000 | 4.442 | -0.01 | -0.26 | 4.449 | 4.4585 | 4.442 | 4600 |
| 1739208600 | 4.4535 | -0.01 | -0.12 | 4.467 | 4.46975 | 4.4535 | 3427 |
| 1738949400 | 4.459 | -0.01 | -0.18 | 4.4985 | 4.4985 | 4.4455 | 8777 |
| 1738863000 | 4.46725 | -0.01 | -0.16 | 4.477 | 4.484 | 4.45875 | 709 |
| 1738776600 | 4.4742499 | 0.02 | 0.53 | 4.467 | 4.48575 | 4.4565 | 3489 |
| 1738690200 | 4.45075 | -0.01 | -0.17 | 4.4385 | 4.45925 | 4.42725 | 7496 |
| 1738603800 | 4.4585 | 0.02 | 0.50 | 4.409 | 4.48025 | 4.409 | 16917 |
| 1738344600 | 4.4365 | 0.01 | 0.16 | 4.4445 | 4.45 | 4.4265 | 2576 |
| 1738258200 | 4.4295 | 0.01 | 0.14 | 4.432 | 4.4545 | 4.4265 | 3599 |
| 1738171800 | 4.42325 | -0 | -0.11 | 4.42325 | 4.42325 | 4.42325 | 0 |
| 1738085400 | 4.428 | 0 | 0.03 | 4.421 | 4.428 | 4.41325 | 30 |
| 1737999000 | 4.4265 | 0.01 | 0.29 | 4.4265 | 4.4265 | 4.4265 | 0 |
| 1737739800 | 4.4135 | 0 | 0.07 | 4.4135 | 4.4135 | 4.4135 | 0 |
| 1737653400 | 4.4105 | 0.01 | 0.13 | 4.407 | 4.42825 | 4.39375 | 2300 |
| 1737567000 | 4.40475 | -0.01 | -0.20 | 4.40475 | 4.40475 | 4.40475 | 0 |
| 1737480600 | 4.4135 | 0 | 0.05 | 4.407 | 4.42275 | 4.4 | 6210 |
| 1737394200 | 4.41125 | 0 | 0.06 | 4.4095 | 4.4125 | 4.404 | 21152 |
| 1737135000 | 4.4085 | -0 | -0.07 | 4.415 | 4.429 | 4.40325 | 77990 |
| 1737048600 | 4.4117499 | 0.01 | 0.26 | 4.388 | 4.413 | 4.3735 | 12642 |
| 1736962200 | 4.40025 | 0.05 | 1.13 | 4.4135 | 4.4135 | 4.3795 | 4580 |
| 1736875800 | 4.351 | -0.01 | -0.34 | 4.3595 | 4.39125 | 4.351 | 24644 |
| 1736789400 | 4.36575 | -0.01 | -0.16 | 4.36575 | 4.36575 | 4.36575 | 74 |
| 1736530200 | 4.37275 | -0.01 | -0.16 | 4.3775 | 4.3775 | 4.37225 | 140 |
| 1736443800 | 4.3797499 | -0 | -0.07 | 4.389 | 4.389 | 4.37775 | 3439 |
| 1736357400 | 4.38275 | -0.01 | -0.12 | 4.38275 | 4.38275 | 4.38275 | 0 |
| 1736271000 | 4.388 | -0.02 | -0.41 | 4.397 | 4.4135 | 4.38525 | 31002 |
| 1736184600 | 4.406 | 0 | 0.03 | 4.406 | 4.406 | 4.406 | 0 |
| 1735925400 | 4.40475 | -0.01 | -0.20 | 4.40475 | 4.40475 | 4.40475 | 72 |
| 1735839000 | 4.4135 | 0 | 0.11 | 4.415 | 4.4325 | 4.408 | 1683 |
| 1735666200 | 4.4085 | 0 | 0.00 | 4.4085 | 4.4085 | 4.4085 | 897 |
| 1735579800 | 4.4085 | 0.01 | 0.33 | 4.396 | 4.4235 | 4.389 | 106887 |
| 1735320600 | 4.394 | -0.01 | -0.14 | 4.394 | 4.394 | 4.394 | 7700 |
| 1735061400 | 4.4 | 0 | 0.00 | 4.378 | 4.4105 | 4.378 | 1645 |
| 1734975000 | 4.4 | -0.03 | -0.59 | 4.4035 | 4.4102499 | 4.4 | 5963 |
| 1734715800 | 4.426 | 0.01 | 0.17 | 4.4189999 | 4.43175 | 4.4075 | 10134 |
| 1734629400 | 4.4185 | -0.03 | -0.60 | 4.4055 | 4.43 | 4.4005 | 4736 |
| 1734543000 | 4.44525 | 0 | 0.05 | 4.4335 | 4.45325 | 4.43225 | 1114 |
| 1734456600 | 4.44325 | -0.01 | -0.26 | 4.4385 | 4.4615 | 4.43075 | 1614 |
| 1734370200 | 4.455 | -0.01 | -0.29 | 4.462 | 4.484 | 4.45475 | 4540 |
| 1734111000 | 4.46775 | -0.02 | -0.42 | 4.4845 | 4.4875 | 4.4615 | 3103 |
| 1734024600 | 4.4865 | -0.01 | -0.33 | 4.484 | 4.51025 | 4.4825 | 3455 |
| 1733938200 | 4.50125 | 0.01 | 0.18 | 4.5075 | 4.94025 | 4.4935 | 5546 |
| 1733851800 | 4.49325 | -0.01 | -0.20 | 4.49325 | 4.49325 | 4.49325 | 2 |
| 1733765400 | 4.50225 | -0.01 | -0.25 | 4.5045 | 4.51675 | 4.4967499 | 7897 |
| 1733506200 | 4.5134999 | 0.01 | 0.28 | 4.5134999 | 4.5134999 | 4.5134999 | 1283 |
| 1733419800 | 4.501 | -0.02 | -0.53 | 4.5039999 | 4.831 | 4.501 | 12355 |
| 1733333400 | 4.525 | 0.02 | 0.38 | 4.5025 | 4.8324999 | 4.49325 | 15132 |
| 1733247000 | 4.508 | -0 | -0.06 | 4.5395 | 4.854 | 4.5054999 | 512 |
| 1733160600 | 4.5105 | 0 | 0.09 | 4.5185 | 4.52475 | 4.50725 | 654 |
| 1732901400 | 4.5065 | 0.01 | 0.12 | 4.51 | 4.52725 | 4.50325 | 7461 |
| 1732815000 | 4.50125 | 0.02 | 0.38 | 4.50125 | 4.50125 | 4.50125 | 21 |
| 1732728600 | 4.484 | 0.01 | 0.21 | 4.495 | 4.822 | 4.47875 | 1114 |
| 1732642200 | 4.4745 | 0 | 0.00 | 4.4885 | 4.49625 | 4.4745 | 11338 |
| 1732555800 | 4.4745 | 0.01 | 0.26 | 4.4705 | 4.4985 | 4.4685 | 5937 |
| 1732296600 | 4.46275 | -0 | -0.02 | 4.4775 | 4.4785 | 4.452 | 19555 |
| 1732210200 | 4.4635 | -0.01 | -0.15 | 4.444 | 4.4795 | 4.4414999 | 56894 |
| 1732123800 | 4.47 | 0 | 0.06 | 4.4505 | 4.47025 | 4.44975 | 6198 |
| 1732037400 | 4.46725 | 0.01 | 0.31 | 4.46725 | 4.46725 | 4.46725 | 0 |
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
