Premium
Genip Plc (GNIP)
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 | -4 | -19.0476190476 | 21 | 21 | 15.5 | 100635 | 17.4914433 | DE |
| 4 | -7 | -29.1666666667 | 24 | 24 | 15.5 | 61733 | 20.17021573 | DE |
| 12 | -22 | -56.4102564103 | 39 | 39 | 15.5 | 91652 | 23.96330686 | DE |
| 26 | -22 | -56.4102564103 | 39 | 39 | 15.5 | 91652 | 23.96330686 | DE |
| 52 | -22 | -56.4102564103 | 39 | 39 | 15.5 | 91652 | 23.96330686 | DE |
| 156 | -22 | -56.4102564103 | 39 | 39 | 15.5 | 91652 | 23.96330686 | DE |
| 260 | -22 | -56.4102564103 | 39 | 39 | 15.5 | 91652 | 23.96330686 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730482200 | 22 | 1 | 4.76 | 21 | 23.5 | 21 | 52864 |
| 1730395800 | 21 | 0 | 0.00 | 21 | 21 | 21 | 56612 |
| 1730309400 | 21 | 2 | 10.53 | 19 | 23.5 | 19 | 233853 |
| 1730223000 | 19 | -5.5 | -22.45 | 24.5 | 24.5 | 18.5 | 107815 |
| 1730136600 | 24.5 | -1.5 | -5.77 | 26 | 26 | 24.5 | 8056 |
| 1729873800 | 26 | 0 | 0.00 | 26 | 26 | 26 | 13050 |
| 1729787400 | 26 | 0 | 0.00 | 26 | 26 | 26 | 441 |
| 1729701000 | 26 | 0 | 0.00 | 26 | 26 | 26 | 44269 |
| 1729614600 | 26 | 0 | 0.00 | 26 | 26 | 26 | 15783 |
| 1729528200 | 26 | 0 | 0.00 | 26 | 26 | 26 | 9213 |
| 1729269000 | 26 | 0 | 0.00 | 26 | 26 | 26 | 31004 |
| 1729182600 | 26 | 1.5 | 6.12 | 24.5 | 26 | 24.5 | 122910 |
| 1729096200 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 777 |
| 1729009800 | 24.5 | 0.5 | 2.08 | 24 | 24.5 | 24 | 311865 |
| 1728923400 | 24 | 1 | 4.35 | 23 | 24 | 23 | 4074 |
| 1728664200 | 23 | 0 | 0.00 | 23 | 23 | 21 | 66869 |
| 1728577800 | 23 | -2 | -8.00 | 25 | 25 | 23 | 74238 |
| 1728491400 | 25 | -1.5 | -5.66 | 26.5 | 26.5 | 25 | 22958 |
| 1728405000 | 26.5 | 1.5 | 6.00 | 26 | 26.5 | 26 | 99216 |
| 1728318600 | 25 | -2 | -7.41 | 27 | 27 | 25 | 84060 |
| 1728059400 | 27 | 0.5 | 1.89 | 26.5 | 28 | 26.5 | 170957 |
| 1727973000 | 26.5 | -3.5 | -11.67 | 29.5 | 29.5 | 23.5 | 667602 |
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
