Premium
Genip Plc (GNIP)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 1.49253731343 | 33.5 | 35 | 33.5 | 9372 | 34.71902608 | DE |
| 4 | 7.5 | 28.3018867925 | 26.5 | 39.5 | 26.5 | 80515 | 35.30039396 | DE |
| 12 | 11.5 | 51.1111111111 | 22.5 | 39.5 | 15.5 | 78188 | 27.84811547 | DE |
| 26 | -5 | -12.8205128205 | 39 | 39.5 | 15.5 | 87194 | 26.99571231 | DE |
| 52 | -5 | -12.8205128205 | 39 | 39.5 | 15.5 | 87194 | 26.99571231 | DE |
| 156 | -5 | -12.8205128205 | 39 | 39.5 | 15.5 | 87194 | 26.99571231 | DE |
| 260 | -5 | -12.8205128205 | 39 | 39.5 | 15.5 | 87194 | 26.99571231 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733506200 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 1048 |
| 1733419800 | 21.5 | 3.5 | 19.44 | 18 | 23 | 18 | 205738 |
| 1733333400 | 18 | 1 | 5.88 | 17 | 18 | 17 | 85416 |
| 1733247000 | 17 | -1.5 | -8.11 | 18.5 | 18.5 | 15.5 | 178518 |
| 1733160600 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 31062 |
| 1732901400 | 18.5 | 1.5 | 8.82 | 17 | 18.5 | 17 | 108770 |
| 1732815000 | 17 | -3 | -15.00 | 20 | 20 | 16 | 350830 |
| 1732728600 | 20 | 0 | 0.00 | 20 | 20 | 20 | 1011 |
| 1732642200 | 20 | -1 | -4.76 | 21 | 21 | 20 | 11500 |
| 1732555800 | 21 | -1 | -4.55 | 22 | 22 | 21 | 18531 |
| 1732296600 | 22 | 0 | 0.00 | 22 | 22 | 22 | 55533 |
| 1732210200 | 22 | 0 | 0.00 | 22 | 22 | 22 | 46335 |
| 1732123800 | 22 | 3.5 | 18.92 | 19 | 23.5 | 19 | 153931 |
| 1732037400 | 18.5 | -0.5 | -2.63 | 19 | 19 | 18.5 | 4552 |
| 1731951000 | 19 | -2.5 | -11.63 | 21.5 | 21.5 | 19 | 30883 |
| 1731691800 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 6863 |
| 1731605400 | 21.5 | -0.5 | -2.27 | 22 | 22 | 21.5 | 16971 |
| 1731519000 | 22 | 0 | 0.00 | 22 | 22 | 22 | 212 |
| 1731432600 | 22 | 0 | 0.00 | 22 | 22 | 22 | 9583 |
| 1731346200 | 22 | 0 | 0.00 | 22 | 22 | 22 | 5927 |
| 1731087000 | 22 | -0.5 | -2.22 | 22.5 | 22.5 | 22 | 339736 |
| 1731000600 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 22180 |
| 1730914200 | 22.5 | -1.5 | -6.25 | 24 | 24 | 22.5 | 19013 |
| 1730827800 | 24 | 0 | 0.00 | 24 | 24 | 24 | 7443 |
| 1730741400 | 24 | 2 | 9.09 | 22 | 25 | 22 | 79396 |
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
