Premium
Gdxj A Shares (GJGB)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1739381400 | 37.33 | -0.32 | -0.84 | 36.91 | 37.67 | 36.2 | 29050 |
| 1739295000 | 37.645 | -0.23 | -0.61 | 38 | 38.125 | 36.935 | 10009 |
| 1739208600 | 37.875 | 0.52 | 1.38 | 37.8 | 38.35 | 34.605 | 28568 |
| 1738949400 | 37.36 | 0.38 | 1.04 | 37.19 | 37.685 | 34.14 | 8224 |
| 1738863000 | 36.975 | -0.15 | -0.39 | 37.13 | 37.77 | 34.24 | 8182 |
| 1738776600 | 37.12 | 1.12 | 3.11 | 36.85 | 37.75 | 33.895 | 13710 |
| 1738690200 | 36 | -0.06 | -0.15 | 35.37 | 36.455 | 33.645 | 10255 |
| 1738603800 | 36.055 | 0.52 | 1.45 | 34.9 | 36.525 | 33.335 | 39771 |
| 1738344600 | 35.54 | -0.22 | -0.62 | 35.71 | 35.86 | 33.409999 | 48091 |
| 1738258200 | 35.76 | 1.53 | 4.47 | 34.7 | 36.21 | 33.095 | 12717 |
| 1738171800 | 34.23 | 0.79 | 2.36 | 33.81 | 34.545 | 32.729999 | 2049 |
| 1738085400 | 33.439999 | 0.2 | 0.60 | 33.49 | 34.16 | 32.455 | 2703 |
| 1737999000 | 33.24 | -1.08 | -3.13 | 33.5 | 34.41 | 32.575 | 7686 |
| 1737739800 | 34.315 | 0.53 | 1.57 | 34.24 | 35.685 | 32.82 | 17487 |
| 1737653400 | 33.785 | -0.5 | -1.46 | 34.12 | 35.37 | 32.7 | 11513 |
| 1737567000 | 34.285 | -0.2 | -0.57 | 34.79 | 35.655 | 32.685 | 8030 |
| 1737480600 | 34.48 | 0.73 | 2.18 | 34.34 | 35.67 | 32.715 | 10574 |
| 1737394200 | 33.745 | -0.24 | -0.71 | 33.745 | 33.745 | 33.745 | 10230 |
| 1737135000 | 33.985 | -0.11 | -0.32 | 33.479999 | 34.425 | 32.52 | 6949 |
| 1737048600 | 34.095 | 0.63 | 1.87 | 34.32 | 35.485 | 32.755 | 15855 |
| 1736962200 | 33.47 | -0.34 | -0.99 | 33.86 | 35.51 | 32.67 | 16438 |
| 1736875800 | 33.805 | 1.04 | 3.16 | 33.805 | 33.805 | 33.805 | 8573 |
| 1736789400 | 32.77 | -0.68 | -2.03 | 33.61 | 33.61 | 32.03 | 24977 |
| 1736530200 | 33.45 | 0.1 | 0.28 | 33.77 | 34.47 | 32.46 | 10395 |
| 1736443800 | 33.354999 | 0.58 | 1.77 | 33.354999 | 33.354999 | 33.354999 | 9692 |
| 1736357400 | 32.775 | 0.56 | 1.75 | 32.06 | 33.055 | 31.89 | 1446 |
| 1736271000 | 32.21 | 0.64 | 2.03 | 31.99 | 32.77 | 31.91 | 4050 |
| 1736184600 | 31.57 | -0.51 | -1.57 | 31.99 | 32.56 | 31.41 | 8400 |
| 1735925400 | 32.075 | -0.29 | -0.88 | 32.33 | 32.884999 | 31.76 | 4045 |
| 1735839000 | 32.36 | 1.98 | 6.50 | 31.03 | 32.564999 | 30.315 | 4966 |
| 1735666200 | 30.385 | 0.3 | 0.98 | 30.36 | 30.5 | 30.275 | 3740 |
| 1735579800 | 30.09 | -0.55 | -1.78 | 30.58 | 31.235 | 29.69 | 12603 |
| 1735320600 | 30.635 | -0.41 | -1.30 | 30.635 | 30.635 | 30.635 | 8107 |
| 1735061400 | 31.04 | 0 | 0.00 | 31.04 | 31.04 | 31.04 | 899 |
| 1734975000 | 31.04 | -0.09 | -0.29 | 31.34 | 31.4 | 30.075 | 9313 |
| 1734715800 | 31.13 | 0.26 | 0.84 | 31.12 | 31.695 | 30.28 | 10011 |
| 1734629400 | 30.87 | -1.04 | -3.26 | 31.38 | 31.76 | 30.105 | 10037 |
| 1734543000 | 31.91 | 0.15 | 0.47 | 32.21 | 32.475 | 30.47 | 6617 |
| 1734456600 | 31.76 | -0.28 | -0.87 | 31.76 | 31.76 | 31.76 | 3545 |
| 1734370200 | 32.04 | -0.57 | -1.75 | 32.47 | 32.725 | 31.905 | 7045 |
| 1734111000 | 32.61 | -1.28 | -3.76 | 33.509999 | 33.765 | 31.465 | 11951 |
| 1734024600 | 33.885 | -1.04 | -2.96 | 34.9 | 35.675 | 31.615 | 38311 |
| 1733938200 | 34.92 | 1.06 | 3.13 | 33.7 | 35.72 | 31.52 | 190307 |
| 1733851800 | 33.86 | -0.48 | -1.40 | 34.25 | 34.69 | 31.66 | 56894 |
| 1733765400 | 34.34 | 1.54 | 4.68 | 33.32 | 35.275 | 32.24 | 27245 |
| 1733506200 | 32.805 | -0.44 | -1.31 | 33.38 | 33.63 | 31.215 | 9357 |
| 1733419800 | 33.24 | -0.38 | -1.13 | 33.59 | 33.99 | 31.245 | 15618 |
| 1733333400 | 33.62 | -0.11 | -0.31 | 33.25 | 33.98 | 31.235 | 2427 |
| 1733247000 | 33.725 | 1.11 | 3.39 | 32.79 | 33.99 | 30.925 | 7756 |
| 1733160600 | 32.619999 | -0.35 | -1.05 | 32.61 | 33.255 | 31.08 | 6201 |
| 1732901400 | 32.965 | 0.25 | 0.75 | 33.27 | 33.424999 | 31.125 | 2892 |
| 1732815000 | 32.72 | 0.06 | 0.18 | 32.83 | 33.365 | 30.99 | 5960 |
| 1732728600 | 32.659999 | 0.17 | 0.54 | 32.96 | 33.61 | 31.03 | 26314 |
| 1732642200 | 32.485 | 0.12 | 0.36 | 32.7 | 33.18 | 30.58 | 6194 |
| 1732555800 | 32.369999 | -1.34 | -3.98 | 33.25 | 33.79 | 32.369999 | 15998 |
| 1732296600 | 33.71 | 0.47 | 1.41 | 34.07 | 34.19 | 33.134999 | 12063 |
| 1732210200 | 33.24 | 0.29 | 0.88 | 33.28 | 33.83 | 32.645 | 13918 |
| 1732123800 | 32.95 | 0.01 | 0.02 | 32.799999 | 33.509999 | 32.799999 | 15275 |
| 1732037400 | 32.945 | -0.15 | -0.45 | 33.369999 | 33.69 | 32.415 | 17895 |
| 1731951000 | 33.095 | 1.64 | 5.21 | 32.189999 | 33.365 | 30.64 | 12522 |
| 1731691800 | 31.455 | 0.11 | 0.35 | 31.29 | 32.185 | 31.175 | 5877 |
| 1731605400 | 31.345 | 0 | 0.00 | 30.83 | 31.745 | 29.47 | 26347 |
| 1731519000 | 31.345 | -0.04 | -0.13 | 31.79 | 32.36 | 30.005 | 26205 |
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
