Premium
Golden Entertainment Inc (GDEN)
NASDAQ
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 | -0.8 | -2.54048904414 | 31.49 | 32.39 | 28.63 | 363325 | 30.91921863 | CS |
| 4 | -1.28 | -4.00375351892 | 31.97 | 35.49 | 28.63 | 223526 | 32.06749213 | CS |
| 12 | -2.4 | -7.25294650952 | 33.09 | 35.49 | 28.63 | 203716 | 32.08649396 | CS |
| 26 | -0.93 | -2.94117647059 | 31.62 | 35.49 | 28.35 | 214753 | 32.07432165 | CS |
| 52 | -3.43 | -10.0527549824 | 34.12 | 36.92 | 27.42 | 223943 | 31.62701944 | CS |
| 156 | -23.13 | -42.9765886288 | 53.82 | 59.96 | 27.42 | 204161 | 38.26442291 | CS |
| 260 | 16.08 | 110.061601643 | 14.61 | 59.96 | 3.55 | 229878 | 32.7175359 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 30.84 | -0.25 | -0.80 | 31.52 | 32.39 | 30.61 | 231467 |
| 1740785700 | 31.09 | 0.26 | 0.84 | 30.67 | 31.47 | 28.63 | 551903 |
| 1740699300 | 30.83 | -0.58 | -1.85 | 31.32 | 31.39 | 30.63 | 256224 |
| 1740612900 | 31.41 | 0.88 | 2.88 | 30.74 | 31.98 | 30.74 | 283383 |
| 1740526500 | 30.53 | -1.04 | -3.29 | 31.49 | 31.83 | 30.49 | 493649 |
| 1740440100 | 31.57 | -0.88 | -2.71 | 32.729999 | 33.33 | 31.46 | 438607 |
| 1740180900 | 32.45 | -1.01 | -3.02 | 33.76 | 33.76 | 32.28 | 170094 |
| 1740094500 | 33.46 | -0.09 | -0.27 | 33.38 | 33.76 | 32.9555 | 165085 |
| 1740008100 | 33.549999 | 0.06 | 0.18 | 33.07 | 33.695 | 33 | 156082 |
| 1739921700 | 33.49 | -0.6 | -1.76 | 35.49 | 35.49 | 33.49 | 144323 |
| 1739576100 | 34.09 | 0.19 | 0.56 | 34.17 | 34.38 | 33.52 | 218471 |
| 1739489700 | 33.9 | 0.86 | 2.60 | 33.384999 | 34.34 | 32.905 | 283378 |
| 1739403300 | 33.04 | -0.03 | -0.09 | 32.57 | 33.25 | 32.57 | 140330 |
| 1739316900 | 33.07 | -0.01 | -0.03 | 32.2 | 33.35 | 32.2 | 120163 |
| 1739230500 | 33.08 | 0.68 | 2.10 | 32.439999 | 33.08 | 32.325 | 119021 |
| 1738971300 | 32.4 | -0.27 | -0.83 | 32.64 | 32.645 | 32.159999 | 116424 |
| 1738884900 | 32.67 | -0.16 | -0.49 | 32.79 | 33.11 | 32.604999 | 143926 |
| 1738798500 | 32.83 | 0.51 | 1.58 | 32.39 | 32.93 | 32.299999 | 106610 |
| 1738712100 | 32.32 | 0.18 | 0.56 | 31.97 | 32.509999 | 31.9 | 107846 |
| 1738625700 | 32.14 | -0.6 | -1.83 | 32.04 | 32.729999 | 31.91 | 101285 |
| 1738366500 | 32.74 | -0.29 | -0.88 | 32.9 | 33.04 | 32.4 | 120108 |
| 1738280100 | 33.03 | -0.32 | -0.96 | 33.77 | 33.9 | 32.869999 | 149072 |
| 1738193700 | 33.35 | 0.16 | 0.48 | 33.2 | 33.49 | 33.009999 | 114275 |
| 1738107300 | 33.189999 | 0.01 | 0.03 | 33.11 | 33.549999 | 33.04 | 77080 |
| 1738020900 | 33.18 | 0.15 | 0.45 | 32.75 | 33.409999 | 32.715 | 134486 |
| 1737761700 | 33.03 | -0.08 | -0.24 | 32.75 | 33.11 | 32.43 | 120432 |
| 1737675300 | 33.11 | 0 | 0.00 | 33.11 | 33.11 | 33.11 | 0 |
| 1737588900 | 33.11 | -0.16 | -0.48 | 33.32 | 33.52 | 33.075 | 127630 |
| 1737502500 | 33.27 | 1.04 | 3.23 | 32.63 | 33.35 | 32.5 | 137762 |
| 1737156900 | 32.229999 | 0.26 | 0.81 | 32.32 | 32.93 | 31.97 | 136923 |
| 1737070500 | 31.97 | -0.25 | -0.78 | 32.159999 | 32.479999 | 31.49 | 237820 |
| 1736984100 | 32.22 | 0.41 | 1.29 | 32.56 | 32.81 | 31.97 | 122983 |
| 1736897700 | 31.81 | 0.4 | 1.26 | 31.52 | 31.91 | 31.31 | 123944 |
| 1736811300 | 31.415 | 0.27 | 0.85 | 30.92 | 31.58 | 30.8 | 131234 |
| 1736552100 | 31.15 | -0.16 | -0.51 | 30.69 | 31.195 | 30.39 | 184135 |
| 1736379300 | 31.31 | 0.04 | 0.13 | 31.11 | 31.38 | 30.745 | 115980 |
| 1736292900 | 31.27 | -0.62 | -1.94 | 32 | 32.299999 | 31.11 | 125982 |
| 1736206500 | 31.89 | 0.49 | 1.56 | 31.65 | 32.31 | 31.5 | 151394 |
| 1735947300 | 31.4 | 0.28 | 0.90 | 31.44 | 31.7 | 30.735 | 133505 |
| 1735860900 | 31.12 | -0.48 | -1.52 | 31.78 | 31.98 | 31.03 | 139427 |
| 1735688100 | 31.6 | 0.4 | 1.28 | 31.42 | 31.88 | 31.13 | 147578 |
| 1735601700 | 31.2 | -0.19 | -0.61 | 31.18 | 31.28 | 30.51 | 170479 |
| 1735342500 | 31.39 | -0.36 | -1.13 | 31.5 | 31.935 | 31 | 153486 |
| 1735256100 | 31.75 | 0.54 | 1.73 | 31.07 | 31.88 | 30.85 | 119857 |
| 1735077840 | 31.21 | 0.1 | 0.32 | 31.25 | 31.3 | 30.975 | 49841 |
| 1734996900 | 31.11 | -0.01 | -0.03 | 30.96 | 31.335 | 30.8 | 234043 |
| 1734737700 | 31.12 | 0.05 | 0.16 | 30.47 | 31.55 | 30.26 | 1081751 |
| 1734651300 | 31.07 | -0.01 | -0.03 | 31.18 | 31.58 | 30.555 | 260006 |
| 1734564900 | 31.08 | -1.98 | -5.99 | 33.35 | 33.509999 | 30.975 | 234880 |
| 1734478500 | 33.06 | -0.3 | -0.90 | 33.08 | 33.585 | 32.924999 | 201466 |
| 1734392100 | 33.36 | 0.17 | 0.53 | 33.39 | 33.54 | 32.95 | 276055 |
| 1734132900 | 33.185 | 0.21 | 0.62 | 33.13 | 33.34 | 32.619999 | 152060 |
| 1734046500 | 32.979999 | -0.64 | -1.90 | 33.61 | 34.13 | 32.979999 | 286639 |
| 1733960100 | 33.62 | 0.22 | 0.66 | 33.8 | 34.2 | 33.46 | 482076 |
| 1733873700 | 33.4 | 0.31 | 0.94 | 33.09 | 33.64 | 32.619999 | 218014 |
| 1733787300 | 33.09 | -0.37 | -1.11 | 33.46 | 33.93 | 32.88 | 172906 |
| 1733528100 | 33.46 | -0.02 | -0.06 | 33.71 | 34.23 | 33.4063 | 141266 |
| 1733441700 | 33.479999 | -0.25 | -0.74 | 33.85 | 34.33 | 33.42 | 266598 |
| 1733355300 | 33.73 | 0.34 | 1.02 | 33.53 | 34.16 | 33.39 | 317081 |
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
