Premium
Gstechnologies Ltd (GST)
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 | 0.135 | 8.49056603774 | 1.59 | 1.75 | 1.54 | 12680251 | 1.60131326 | DE |
| 4 | -0.125 | -6.75675675676 | 1.85 | 1.85 | 1.54 | 15534400 | 1.67988981 | DE |
| 12 | 0.425 | 32.6923076923 | 1.3 | 3.6 | 1.275 | 33309551 | 2.19479489 | DE |
| 26 | 1.16 | 205.309734513 | 0.565 | 3.6 | 0.565 | 23605231 | 1.74491697 | DE |
| 52 | 0.425 | 32.6923076923 | 1.3 | 3.6 | 0.555 | 18901678 | 1.44542834 | DE |
| 156 | -0.11 | -5.99455040872 | 1.835 | 3.6 | 0.285 | 18870835 | 1.21633047 | DE |
| 260 | 1.56 | 945.454545455 | 0.165 | 4.5 | 0.112 | 16302815 | 1.32336686 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 1.725 | 0.05 | 2.99 | 1.665 | 1.75 | 1.665 | 9396981 |
| 1740677400 | 1.675 | 0.14 | 8.77 | 1.54 | 1.74 | 1.54 | 19356809 |
| 1740591000 | 1.54 | -0.04 | -2.22 | 1.575 | 1.575 | 1.54 | 5073492 |
| 1740504600 | 1.575 | 0 | 0.32 | 1.57 | 1.575 | 1.54 | 10333689 |
| 1740418200 | 1.57 | -0.01 | -0.32 | 1.575 | 1.655 | 1.57 | 17962929 |
| 1740159000 | 1.575 | -0.02 | -0.94 | 1.59 | 1.59 | 1.565 | 10674338 |
| 1740072600 | 1.59 | -0.03 | -1.85 | 1.6 | 1.6 | 1.575 | 10396295 |
| 1739986200 | 1.62 | -0.06 | -3.28 | 1.675 | 1.675 | 1.6 | 10017896 |
| 1739899800 | 1.675 | -0.01 | -0.59 | 1.685 | 1.685 | 1.675 | 2559441 |
| 1739813400 | 1.685 | 0.01 | 0.60 | 1.675 | 1.69 | 1.675 | 10239059 |
| 1739554200 | 1.675 | -0.02 | -1.18 | 1.695 | 1.695 | 1.675 | 4192792 |
| 1739467800 | 1.695 | -0.02 | -1.17 | 1.715 | 1.715 | 1.685 | 5825317 |
| 1739381400 | 1.715 | -0.04 | -2.00 | 1.73 | 1.73 | 1.715 | 7145159 |
| 1739295000 | 1.75 | -0.01 | -0.57 | 1.76 | 1.785 | 1.725 | 11288129 |
| 1739208600 | 1.76 | 0.12 | 6.99 | 1.645 | 1.775 | 1.645 | 33800876 |
| 1738949400 | 1.645 | 0.02 | 1.23 | 1.625 | 1.665 | 1.56 | 27629631 |
| 1738863000 | 1.625 | -0.08 | -4.41 | 1.7 | 1.765 | 1.625 | 39233729 |
| 1738776600 | 1.7 | -0.11 | -6.08 | 1.81 | 1.81 | 1.675 | 22449794 |
| 1738690200 | 1.81 | 0.09 | 5.23 | 1.735 | 1.815 | 1.71 | 19590696 |
| 1738603800 | 1.72 | -0.11 | -5.75 | 1.825 | 1.825 | 1.675 | 32874134 |
| 1738344600 | 1.825 | -0.03 | -1.35 | 1.85 | 1.85 | 1.825 | 10043786 |
| 1738258200 | 1.85 | -0.1 | -5.13 | 1.95 | 1.95 | 1.85 | 13288220 |
| 1738171800 | 1.95 | 0 | 0.00 | 1.9 | 2 | 1.875 | 15465841 |
| 1738085400 | 1.95 | -0.05 | -2.50 | 2 | 2 | 1.825 | 34474819 |
| 1737999000 | 2 | -0.13 | -5.88 | 2.125 | 2.125 | 1.975 | 16012043 |
| 1737739800 | 2.125 | 0.05 | 2.41 | 2.075 | 2.15 | 2.075 | 22582690 |
| 1737653400 | 2.075 | -0.1 | -4.60 | 2.175 | 2.175 | 2.075 | 14455462 |
| 1737567000 | 2.175 | 0.2 | 10.13 | 1.975 | 2.175 | 1.925 | 40436298 |
| 1737480600 | 1.975 | -0.1 | -4.82 | 2.075 | 2.075 | 1.95 | 31117787 |
| 1737394200 | 2.075 | -0.08 | -3.49 | 2.1 | 2.225 | 2.075 | 39383635 |
| 1737135000 | 2.15 | -0.15 | -6.52 | 2.25 | 2.325 | 2.075 | 49217229 |
| 1737048600 | 2.3 | 0.33 | 16.75 | 2 | 2.35 | 2 | 75686629 |
| 1736962200 | 1.97 | -0.03 | -1.50 | 2.05 | 2.075 | 1.925 | 63766728 |
| 1736875800 | 2 | -0.74 | -27.01 | 1.9 | 2.275 | 1.9 | 146735680 |
| 1736789400 | 2.74 | 0.05 | 1.86 | 2.675 | 2.75 | 2.45 | 40322373 |
| 1736530200 | 2.69 | -0.36 | -11.80 | 3.025 | 3.025 | 2.6 | 42868444 |
| 1736443800 | 3.05 | -0.05 | -1.61 | 3.1 | 3.175 | 2.975 | 21447458 |
| 1736357400 | 3.1 | 0.15 | 5.08 | 3 | 3.15 | 2.675 | 50018203 |
| 1736271000 | 2.95 | -0.35 | -10.61 | 3.325 | 3.35 | 2.95 | 40918684 |
| 1736184600 | 3.3 | 0 | 0.00 | 3.325 | 3.6 | 3.25 | 72734236 |
| 1735925400 | 3.3 | 0.4 | 13.79 | 2.875 | 3.45 | 2.85 | 118393546 |
| 1735839000 | 2.9 | 0.1 | 3.57 | 2.8 | 2.9 | 2.55 | 71551872 |
| 1735666200 | 2.8 | 0.25 | 9.80 | 2.575 | 2.825 | 2.525 | 53541077 |
| 1735579800 | 2.55 | 0.35 | 15.91 | 2.25 | 2.65 | 2.175 | 55403281 |
| 1735320600 | 2.2 | 0.13 | 6.02 | 2.075 | 2.25 | 2.0299999 | 23744283 |
| 1735061400 | 2.075 | 0.18 | 9.21 | 1.95 | 2.15 | 1.95 | 15886171 |
| 1734975000 | 1.9 | 0.13 | 7.04 | 1.75 | 2.05 | 1.75 | 39619925 |
| 1734715800 | 1.775 | 0.18 | 10.94 | 1.6 | 1.85 | 1.6 | 22437809 |
| 1734629400 | 1.6 | 0 | 0.00 | 1.575 | 1.6 | 1.55 | 20028022 |
| 1734543000 | 1.6 | -0.03 | -1.54 | 1.625 | 1.65 | 1.475 | 23642972 |
| 1734456600 | 1.625 | -0.28 | -14.47 | 1.925 | 2.025 | 1.5 | 92686512 |
| 1734370200 | 1.9 | 0.1 | 5.56 | 1.8 | 1.975 | 1.775 | 42271621 |
| 1734111000 | 1.8 | 0.22 | 13.92 | 1.55 | 1.9 | 1.55 | 56135654 |
| 1734024600 | 1.58 | 0.01 | 0.32 | 1.575 | 1.58 | 1.525 | 12714585 |
| 1733938200 | 1.575 | 0.17 | 11.70 | 1.475 | 1.6 | 1.45 | 64042751 |
| 1733851800 | 1.41 | -0.04 | -2.76 | 1.425 | 1.425 | 1.325 | 18424887 |
| 1733765400 | 1.45 | 0.05 | 3.57 | 1.425 | 1.45 | 1.375 | 10739354 |
| 1733506200 | 1.4 | 0.12 | 9.37 | 1.3 | 1.4 | 1.275 | 15759622 |
| 1733419800 | 1.28 | 0.03 | 2.40 | 1.25 | 1.325 | 1.25 | 14095692 |
| 1733333400 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 3505710 |
| 1733247000 | 1.25 | -0.02 | -1.42 | 1.275 | 1.275 | 1.225 | 16503094 |
| 1733160600 | 1.268 | -0.03 | -2.46 | 1.325 | 1.45 | 1.268 | 18815559 |
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
