Premium
Genip Plc (GNIP)
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 | -2.5 | -7.35294117647 | 34 | 35 | 31.5 | 70108 | 31.5 | DE |
| 4 | 0.5 | 1.61290322581 | 31 | 38.5 | 31 | 74741 | 33.93043186 | DE |
| 12 | 6 | 23.5294117647 | 25.5 | 39.5 | 25.5 | 70185 | 33.75145137 | DE |
| 26 | -7.5 | -19.2307692308 | 39 | 39.5 | 15.5 | 82524 | 28.25029736 | DE |
| 52 | -7.5 | -19.2307692308 | 39 | 39.5 | 15.5 | 82524 | 28.25029736 | DE |
| 156 | -7.5 | -19.2307692308 | 39 | 39.5 | 15.5 | 82524 | 28.25029736 | DE |
| 260 | -7.5 | -19.2307692308 | 39 | 39.5 | 15.5 | 82524 | 28.25029736 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 3 |
| 1741282200 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 18485 |
| 1741195800 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 11426 |
| 1741109400 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 7820 |
| 1741023000 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 10347 |
| 1740763800 | 31.5 | -3 | -8.70 | 34 | 35 | 31.5 | 302462 |
| 1740677400 | 34.5 | 1.5 | 4.55 | 33 | 34.5 | 33 | 19504 |
| 1740591000 | 33 | 0 | 0.00 | 33 | 33 | 33 | 317 |
| 1740504600 | 33 | 0.5 | 1.54 | 32.5 | 33 | 32.5 | 76780 |
| 1740418200 | 32.5 | -0.5 | -1.52 | 33 | 33 | 32 | 118601 |
| 1740159000 | 33 | -2 | -5.71 | 35 | 35 | 33 | 197073 |
| 1740072600 | 35 | 1 | 2.94 | 34 | 35 | 34 | 72435 |
| 1739986200 | 34 | 0 | 0.00 | 34 | 34 | 34 | 328 |
| 1739899800 | 34 | 0 | 0.00 | 34 | 34 | 34 | 5874 |
| 1739813400 | 34 | -4 | -10.53 | 38 | 38 | 34 | 123030 |
| 1739554200 | 38 | 0 | 0.00 | 38 | 38 | 38 | 37827 |
| 1739467800 | 38 | 2 | 5.56 | 36 | 38.5 | 36 | 167869 |
| 1739381400 | 36 | 0 | 0.00 | 36 | 36 | 36 | 65313 |
| 1739295000 | 36 | 2.5 | 7.46 | 33.5 | 38 | 33.5 | 127398 |
| 1739208600 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 56514 |
| 1738949400 | 33.5 | 2.5 | 8.06 | 31 | 33.5 | 31 | 75412 |
| 1738863000 | 31 | 0 | 0.00 | 31 | 31 | 31 | 11777 |
| 1738776600 | 31 | 0 | 0.00 | 31 | 31 | 31 | 6243 |
| 1738690200 | 31 | 0 | 0.00 | 31 | 31 | 31 | 9113 |
| 1738603800 | 31 | -3 | -8.82 | 34 | 34 | 30.5 | 96067 |
| 1738344600 | 34 | 0 | 0.00 | 34 | 34 | 34 | 21164 |
| 1738258200 | 34 | -1 | -2.86 | 35 | 35 | 34 | 13167 |
| 1738171800 | 35 | 0 | 0.00 | 35 | 35 | 35 | 4242 |
| 1738085400 | 35 | 0 | 0.00 | 35 | 35 | 35 | 5246 |
| 1737999000 | 35 | 0 | 0.00 | 35 | 35 | 35 | 10527 |
| 1737739800 | 35 | 1.5 | 4.48 | 33.5 | 35 | 33.5 | 13680 |
| 1737653400 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 3544 |
| 1737567000 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 19625 |
| 1737480600 | 33.5 | -2.5 | -6.94 | 36 | 36 | 33.5 | 31059 |
| 1737394200 | 36 | 0 | 0.00 | 36 | 36 | 36 | 69840 |
| 1737135000 | 36 | -1 | -2.70 | 37 | 37 | 36 | 70785 |
| 1737048600 | 37 | 2.5 | 7.25 | 34.5 | 37 | 34.5 | 71864 |
| 1736962200 | 34.5 | 2.5 | 7.81 | 32 | 35 | 32 | 54224 |
| 1736875800 | 32 | 0 | 0.00 | 32 | 32 | 31.5 | 116287 |
| 1736789400 | 32 | -3 | -8.57 | 35 | 35 | 29 | 157108 |
| 1736530200 | 35 | -3 | -7.89 | 38 | 38 | 33.5 | 43445 |
| 1736443800 | 38 | -0.5 | -1.30 | 38.5 | 39.5 | 36.5 | 165502 |
| 1736357400 | 38.5 | 3.5 | 10.00 | 35 | 39.5 | 35 | 352558 |
| 1736271000 | 35 | 3 | 9.38 | 32 | 37.5 | 32 | 213504 |
| 1736184600 | 32 | 5.5 | 20.75 | 26.5 | 33.5 | 26.5 | 192823 |
| 1735925400 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 1272 |
| 1735839000 | 26.5 | 0.5 | 1.92 | 26 | 26.5 | 26 | 60542 |
| 1735666200 | 26 | -1.5 | -5.45 | 27.5 | 27.5 | 26 | 34435 |
| 1735579800 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 791 |
| 1735320600 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 16735 |
| 1735061400 | 27.5 | -2.5 | -8.33 | 30 | 30 | 27 | 17389 |
| 1734975000 | 30 | -1.5 | -4.76 | 31.5 | 31.5 | 30 | 26853 |
| 1734715800 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 3291 |
| 1734629400 | 31.5 | -1 | -3.08 | 32.5 | 32.5 | 31.5 | 32631 |
| 1734543000 | 32.5 | 0.5 | 1.56 | 32 | 32.5 | 32 | 37040 |
| 1734456600 | 32 | 1 | 3.23 | 31 | 32 | 31 | 269147 |
| 1734370200 | 31 | 5.5 | 21.57 | 25.5 | 34 | 25.5 | 232073 |
| 1734111000 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 20115 |
| 1734024600 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 13150 |
| 1733938200 | 25.5 | -1.5 | -5.56 | 27 | 27 | 25.5 | 92203 |
| 1733851800 | 27 | -1 | -3.57 | 28 | 28 | 27 | 16570 |
| 1733765400 | 28 | 6.5 | 30.23 | 21.5 | 32.5 | 21.5 | 333139 |
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
