Premium
Gore Street Energy Storage Fund Plc (GSF)
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 | -2 | -3.77358490566 | 53 | 54 | 51 | 1224133 | 51.81978204 | DE |
| 4 | -1.5 | -2.85714285714 | 52.5 | 55 | 51 | 914067 | 52.92542019 | DE |
| 12 | -2.8 | -5.20446096654 | 53.8 | 55.9 | 50.9 | 824746 | 53.19407682 | DE |
| 26 | -3 | -5.55555555556 | 54 | 58.2 | 47.25 | 990640 | 53.28600997 | DE |
| 52 | -12.2 | -19.3037974684 | 63.2 | 69 | 47.25 | 1310182 | 57.80903869 | DE |
| 156 | -41.8 | -45.0431034483 | 92.8 | 102.4 | 42.4 | 1321527 | 61.52065136 | DE |
| 260 | -61.5 | -54.6666666667 | 112.5 | 123.8 | 42.4 | 1177588 | 78.4295373 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782145800 | 51 | -0.5 | -0.97 | 53.6 | 54 | 51 | 579714 |
| 1781886600 | 51.5 | 0 | 0.00 | 53.7 | 53.7 | 51.3 | 1016389 |
| 1781800200 | 51.5 | -0.6 | -1.15 | 51.8 | 52.4 | 51.5 | 597899 |
| 1781713800 | 52.1 | 0.1 | 0.19 | 52 | 52.9 | 52 | 2838039 |
| 1781627400 | 52 | -0.9 | -1.70 | 53 | 53 | 52 | 1088626 |
| 1781541000 | 52.9 | -1.2 | -2.22 | 54 | 54 | 52.9 | 896344 |
| 1781281800 | 54.1 | 0.6 | 1.12 | 53.6 | 54.1 | 53.5 | 475314 |
| 1781195400 | 53.5 | -0.5 | -0.93 | 54.8 | 54.8 | 53.3 | 325098 |
| 1781109000 | 54 | 0.5 | 0.93 | 53.6 | 54.9 | 53 | 338866 |
| 1781022600 | 53.5 | -0.5 | -0.93 | 53.8 | 54.6 | 53.4 | 2404668 |
| 1780936200 | 54 | -0.5 | -0.92 | 54 | 54.4 | 53.8 | 1013824 |
| 1780677000 | 54.5 | -0.1 | -0.18 | 54.1 | 55 | 53.8 | 787356 |
| 1780590600 | 54.6 | 0.6 | 1.11 | 54.4 | 54.6 | 53.8 | 544721 |
| 1780504200 | 54 | -1 | -1.82 | 53.9 | 54.9 | 53.8 | 552016 |
| 1780417800 | 55 | 0.9 | 1.66 | 53.9 | 55 | 53.3 | 579412 |
| 1780331400 | 54.1 | 1.4 | 2.66 | 52.8 | 54.7 | 52.8 | 1197400 |
| 1780072200 | 52.7 | 0.7 | 1.35 | 53.6 | 53.6 | 52.5 | 477422 |
| 1779985800 | 52 | -0.4 | -0.76 | 52.8 | 52.9 | 52 | 632912 |
| 1779899400 | 52.4 | 0.4 | 0.77 | 51.5 | 52.4 | 51.5 | 851037 |
| 1779813000 | 52 | -0.4 | -0.76 | 52.5 | 52.7 | 52 | 1084289 |
| 1779467400 | 52.4 | -0.2 | -0.38 | 53.1 | 53.9 | 51.9 | 774087 |
| 1779381000 | 52.6 | -1.8 | -3.31 | 53 | 53.8 | 52.6 | 311109 |
| 1779294600 | 54.4 | 3 | 5.84 | 52.1 | 54.9 | 52.1 | 456916 |
| 1779208200 | 51.4 | -0.3 | -0.58 | 52 | 52.2 | 51.4 | 1451728 |
| 1779121800 | 51.7 | 0 | 0.00 | 52.9 | 52.9 | 50.9 | 661679 |
| 1778862600 | 51.7 | -1.1 | -2.08 | 52.7 | 52.7 | 51.5 | 697939 |
| 1778776200 | 52.8 | -0.1 | -0.19 | 53 | 53.4 | 52.6 | 1542389 |
| 1778689800 | 52.9 | -1 | -1.86 | 52.6 | 53.4 | 52.6 | 1333471 |
| 1778603400 | 53.9 | 0.1 | 0.19 | 53.8 | 53.9 | 53.5 | 386424 |
| 1778517000 | 53.8 | 0 | 0.00 | 53.8 | 55 | 53.7 | 1069988 |
| 1778257800 | 53.8 | -0.1 | -0.19 | 54 | 54 | 53.2 | 1668889 |
| 1778171400 | 53.9 | -1.1 | -2.00 | 54 | 54 | 53.2 | 207364 |
| 1778085000 | 55 | 0.5 | 0.92 | 55.8 | 55.8 | 54.4 | 627299 |
| 1777998600 | 54.5 | 0 | 0.00 | 54.4 | 54.5 | 53.7 | 426614 |
| 1777653000 | 54.5 | 0.7 | 1.30 | 54 | 54.5 | 53.9 | 815216 |
| 1777566600 | 53.8 | 0.3 | 0.56 | 53.5 | 54.2 | 53.5 | 1440190 |
| 1777480200 | 53.5 | -0.5 | -0.93 | 53.8 | 54 | 53.5 | 221155 |
| 1777393800 | 54 | -1 | -1.82 | 54.6 | 54.6 | 53.8 | 837265 |
| 1777307400 | 55 | -0.4 | -0.72 | 54.1 | 55 | 54.1 | 287274 |
| 1777048200 | 55.4 | 1.7 | 3.17 | 53.7 | 55.4 | 53.7 | 447628 |
| 1776961800 | 53.7 | -0.5 | -0.92 | 55 | 55 | 53.7 | 383651 |
| 1776875400 | 54.2 | 0.6 | 1.12 | 55.6 | 55.6 | 54 | 557709 |
| 1776789000 | 53.6 | 1.6 | 3.08 | 52.4 | 54.4 | 52.3 | 2959693 |
| 1776702600 | 52 | -1.5 | -2.80 | 53.5 | 53.5 | 52 | 472217 |
| 1776443400 | 53.5 | -0.5 | -0.93 | 55.5 | 55.5 | 53.4 | 793243 |
| 1776357000 | 54 | 1.5 | 2.86 | 53.5 | 54.9 | 52.5 | 864322 |
| 1776270600 | 52.5 | -1.5 | -2.78 | 54 | 54 | 52.5 | 520282 |
| 1776184200 | 54 | 0 | 0.00 | 54.7 | 54.7 | 54 | 600998 |
| 1776097800 | 54 | 0 | 0.00 | 54.9 | 54.9 | 52.3 | 352975 |
| 1775838600 | 54 | 2 | 3.85 | 52 | 54 | 52 | 500942 |
| 1775752200 | 52 | -0.2 | -0.38 | 52.3 | 54.3 | 52 | 351309 |
| 1775665800 | 52.2 | -0.1 | -0.19 | 54.6 | 54.6 | 52.2 | 502556 |
| 1775579400 | 52.3 | -0.1 | -0.19 | 53.1 | 53.2 | 52 | 789086 |
| 1775147400 | 52.4 | -1.9 | -3.50 | 55.9 | 55.9 | 51.9 | 693588 |
| 1775061000 | 54.3 | 0.2 | 0.37 | 55.5 | 55.5 | 54 | 772050 |
| 1774974600 | 54.1 | -0.7 | -1.28 | 53.8 | 55.5 | 53.3 | 1125170 |
| 1774888200 | 54.8 | 1.2 | 2.24 | 53.7 | 55.5 | 53.7 | 1027421 |
| 1774632600 | 53.6 | -1.1 | -2.01 | 54.4 | 54.9 | 53.6 | 1823105 |
| 1774546200 | 54.7 | -0.8 | -1.44 | 53.8 | 55.6 | 53.8 | 556921 |
| 1774459800 | 55.5 | -1.6 | -2.80 | 58.2 | 58.2 | 55.5 | 822054 |
| 1774373400 | 57.1 | 3.5 | 6.53 | 53.6 | 58.2 | 53.6 | 1570204 |
| 1774287000 | 53.6 | -2 | -3.60 | 55 | 55 | 53.6 | 1089525 |
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.
