Premium
The Global Smaller Companies Trust Plc (GSCT)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8 | 0.414078674948 | 193.2 | 195.8 | 192 | 655604 | 194.69261072 | DE |
| 4 | 5.6 | 2.97239915074 | 188.4 | 195.8 | 185.4 | 550558 | 190.8116524 | DE |
| 12 | 15 | 8.37988826816 | 179 | 195.8 | 175.2 | 512382 | 188.36645948 | DE |
| 26 | 18.8 | 10.7305936073 | 175.2 | 195.8 | 170.8 | 572430 | 184.73640664 | DE |
| 52 | 33.4 | 20.797011208 | 160.6 | 195.8 | 159.6 | 617281 | 175.9767731 | DE |
| 156 | 56.8 | 41.3994169096 | 137.2 | 195.8 | 128.2 | 594605 | 162.38953084 | DE |
| 260 | 31.6 | 19.4581280788 | 162.4 | 195.8 | 122 | 559519 | 158.67326897 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782232200 | 194.2 | -0.6 | -0.31 | 194.8 | 195 | 192 | 420124 |
| 1782145800 | 194.8 | -1 | -0.51 | 195.8 | 195.8 | 193.4 | 417980 |
| 1781886600 | 195.8 | 1.6 | 0.82 | 193.6 | 195.8 | 193 | 1092926 |
| 1781800200 | 194.2 | 1.2 | 0.62 | 194.8 | 194.8 | 192.6 | 1026419 |
| 1781713800 | 193 | 0.2 | 0.10 | 193.2 | 194 | 192.2 | 320569 |
| 1781627400 | 192.8 | -0.2 | -0.10 | 191 | 193.2 | 191 | 330606 |
| 1781541000 | 193 | 2.4 | 1.26 | 194 | 194 | 192 | 464638 |
| 1781281800 | 190.6 | 2.8 | 1.49 | 189 | 191.4 | 189 | 260008 |
| 1781195400 | 187.8 | 0.2 | 0.11 | 187.2 | 188.2 | 186.2 | 285140 |
| 1781109000 | 187.6 | -0.2 | -0.11 | 186.2 | 188 | 185.4 | 769558 |
| 1781022600 | 187.8 | -0.2 | -0.11 | 187.6 | 187.8 | 186.4 | 519728 |
| 1780936200 | 188 | -0.6 | -0.32 | 187.8 | 188 | 185.4 | 690729 |
| 1780677000 | 188.6 | 0.4 | 0.21 | 188.8 | 188.8 | 186.2 | 642921 |
| 1780590600 | 188.2 | -0.2 | -0.11 | 187.2 | 188.8 | 186.8 | 455072 |
| 1780504200 | 188.4 | -0.2 | -0.11 | 188.4 | 188.6 | 187.8 | 271945 |
| 1780417800 | 188.6 | 0.4 | 0.21 | 188.6 | 189 | 188.2 | 364598 |
| 1780331400 | 188.2 | -1.6 | -0.84 | 191 | 191 | 187.2 | 722723 |
| 1780072200 | 189.8 | -0.2 | -0.11 | 190 | 190.6 | 189.4 | 648882 |
| 1779985800 | 190 | -0.2 | -0.11 | 189.4 | 190 | 187.2 | 438069 |
| 1779899400 | 190.2 | 1.2 | 0.63 | 188.4 | 190.2 | 188.4 | 868518 |
| 1779813000 | 189 | 2 | 1.07 | 186.8 | 189 | 186.8 | 704017 |
| 1779467400 | 187 | 0.8 | 0.43 | 187 | 187.8 | 186 | 349293 |
| 1779381000 | 186.2 | 0.4 | 0.22 | 185.2 | 186.2 | 184.8 | 670263 |
| 1779294600 | 185.8 | 1 | 0.54 | 184.4 | 187 | 183.8 | 482074 |
| 1779208200 | 184.8 | -2 | -1.07 | 187.2 | 187.2 | 184.6 | 685893 |
| 1779121800 | 186.8 | -1.2 | -0.64 | 187.2 | 187.2 | 185 | 930417 |
| 1778862600 | 188 | -0.8 | -0.42 | 187.8 | 188 | 186 | 228838 |
| 1778776200 | 188.8 | 1.6 | 0.85 | 187.6 | 188.8 | 187 | 733284 |
| 1778689800 | 187.2 | -0.6 | -0.32 | 187.6 | 187.6 | 187.2 | 974282 |
| 1778603400 | 187.8 | -2.2 | -1.16 | 190.4 | 190.4 | 187.4 | 366130 |
| 1778517000 | 190 | -1 | -0.52 | 189.6 | 190.4 | 188.6 | 423418 |
| 1778257800 | 191 | 0.2 | 0.10 | 189.4 | 191 | 189.2 | 384331 |
| 1778171400 | 190.8 | 0.8 | 0.42 | 189 | 190.8 | 189 | 468667 |
| 1778085000 | 190 | 1 | 0.53 | 189.6 | 191 | 188.4 | 504675 |
| 1777998600 | 189 | 0.8 | 0.43 | 186.2 | 189.6 | 185.8 | 553347 |
| 1777653000 | 188.2 | 0.2 | 0.11 | 188.4 | 188.4 | 185.8 | 286225 |
| 1777566600 | 188 | 1 | 0.53 | 185.4 | 188 | 185.4 | 198275 |
| 1777480200 | 187 | 0.2 | 0.11 | 186.8 | 187 | 185.4 | 897511 |
| 1777393800 | 186.8 | -0.6 | -0.32 | 186.8 | 186.8 | 186.8 | 448059 |
| 1777307400 | 187.4 | -0.6 | -0.32 | 188.2 | 188.4 | 187.2 | 428817 |
| 1777048200 | 188 | 0 | 0.00 | 187.6 | 188 | 186.8 | 690792 |
| 1776961800 | 188 | -1 | -0.53 | 189 | 189 | 187.6 | 307857 |
| 1776875400 | 189 | -0.4 | -0.21 | 188.2 | 189.4 | 188 | 183929 |
| 1776789000 | 189.4 | 0 | 0.00 | 190.4 | 190.6 | 188.8 | 429974 |
| 1776702600 | 189.4 | -1.2 | -0.63 | 189.6 | 190.2 | 188 | 435741 |
| 1776443400 | 190.6 | 4 | 2.14 | 187.2 | 191 | 186.8 | 328803 |
| 1776357000 | 186.6 | 1 | 0.54 | 186.6 | 186.6 | 186.6 | 322906 |
| 1776270600 | 185.6 | -2.2 | -1.17 | 187.8 | 188 | 185.6 | 222704 |
| 1776184200 | 187.8 | 3.6 | 1.95 | 184.6 | 187.8 | 184.4 | 505623 |
| 1776097800 | 184.2 | -1.2 | -0.65 | 183.4 | 184.8 | 183.4 | 462052 |
| 1775838600 | 185.4 | 1.8 | 0.98 | 184 | 185.6 | 182 | 848446 |
| 1775752200 | 183.6 | -1.8 | -0.97 | 182.4 | 183.6 | 182.4 | 292813 |
| 1775665800 | 185.4 | 6 | 3.34 | 180.8 | 186.2 | 180.8 | 536511 |
| 1775579400 | 179.4 | 0.8 | 0.45 | 175.2 | 180.6 | 175.2 | 603597 |
| 1775147400 | 178.6 | 0.2 | 0.11 | 178.6 | 179.2 | 176.8 | 439407 |
| 1775061000 | 178.4 | 3 | 1.71 | 179 | 179 | 177 | 353246 |
| 1774974600 | 175.4 | 1.6 | 0.92 | 174.8 | 175.4 | 172.4 | 849877 |
| 1774888200 | 173.8 | 0.4 | 0.23 | 173.2 | 174.2 | 171.6 | 1217528 |
| 1774632600 | 173.4 | -3.2 | -1.81 | 175.4 | 175.4 | 172 | 413643 |
| 1774546200 | 176.6 | 0 | 0.00 | 174.4 | 176.6 | 174.4 | 639067 |
| 1774459800 | 176.6 | 1.4 | 0.80 | 176.2 | 177 | 175.2 | 591004 |
| 1774373400 | 175.2 | -0.6 | -0.34 | 173.8 | 175.2 | 173.2 | 663893 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
