Premium
GDEV Inc (GDEV)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.125 | 18.9969604863 | 16.45 | 24.7948 | 16 | 79442 | 20.6207879 | CS |
| 4 | 2.955 | 17.7797833935 | 16.62 | 24.7948 | 14.26 | 25526 | 19.66140408 | CS |
| 12 | -2.635 | -11.8640252139 | 22.21 | 24.7948 | 14.26 | 13493 | 19.37050944 | CS |
| 26 | -7.925 | -28.8181818182 | 27.5 | 42.7599 | 14.26 | 9086 | 22.84321899 | CS |
| 52 | -2.925 | -13 | 22.5 | 42.7599 | 14.26 | 6386 | 23.13541646 | CS |
| 156 | -44.225 | -69.3181818182 | 63.8 | 85 | 14.26 | 6242 | 38.74388418 | CS |
| 260 | -85.425 | -81.3571428571 | 105 | 132.5 | 14.26 | 19770 | 72.02944968 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740785700 | 19.575 | -0.19 | -0.94 | 20.5359 | 20.5359 | 18.03 | 30293 |
| 1740699300 | 19.76 | 0.26 | 1.33 | 19.85 | 20.6172 | 19.41 | 15977 |
| 1740612900 | 19.5 | -0.23 | -1.14 | 20.25 | 20.25 | 18.79 | 15491 |
| 1740526500 | 19.725 | -0.8 | -3.87 | 22.56 | 22.56 | 18.4225 | 40740 |
| 1740440100 | 20.52 | -0.38 | -1.82 | 21.99 | 23.65 | 19.71 | 60882 |
| 1740180900 | 20.9 | 6.64 | 46.56 | 16.45 | 24.7948 | 16 | 264120 |
| 1740094500 | 14.26 | -1.09 | -7.10 | 15.45 | 15.51 | 14.26 | 7770 |
| 1740008100 | 15.35 | 0 | 0.00 | 14.96 | 15.35 | 14.96 | 7529 |
| 1739921700 | 15.35 | 0.6 | 4.07 | 15.8 | 15.8 | 15.3321 | 4114 |
| 1739576100 | 14.75 | -0.7 | -4.53 | 15.6 | 15.8 | 14.75 | 2246 |
| 1739489700 | 15.45 | -0.12 | -0.77 | 15.42 | 15.6 | 15.24 | 7153 |
| 1739403300 | 15.57 | 0.53 | 3.52 | 15.5 | 15.57 | 15 | 4252 |
| 1739316900 | 15.04 | -0.89 | -5.59 | 15.55 | 16.3 | 15.04 | 6043 |
| 1739230500 | 15.93 | 0.31 | 1.95 | 15.94 | 16.7 | 15.89 | 9997 |
| 1738971300 | 15.625 | 0.6 | 3.96 | 15.99 | 15.99 | 15.5 | 7729 |
| 1738884900 | 15.03 | -0.18 | -1.18 | 15.14 | 16 | 15.03 | 4024 |
| 1738798500 | 15.21 | -0.29 | -1.87 | 15.21 | 15.21 | 14.85 | 7152 |
| 1738712100 | 15.5 | 0.2 | 1.31 | 15.25 | 15.5 | 15.14 | 7005 |
| 1738625700 | 15.3 | -0.2 | -1.29 | 15 | 15.35 | 14.7886 | 5768 |
| 1738366500 | 15.5 | -0.54 | -3.37 | 16.62 | 17.09 | 15.5 | 7005 |
| 1738280100 | 16.040099 | 0.05 | 0.31 | 16.7 | 16.7 | 16.040099 | 9129 |
| 1738193700 | 15.99 | -0.45 | -2.74 | 16.04 | 16.399999 | 15.99 | 14469 |
| 1738107300 | 16.44 | 0.85 | 5.42 | 14.71 | 16.44 | 14.71 | 7159 |
| 1738020900 | 15.595 | -0.92 | -5.60 | 16.83 | 16.97 | 15.595 | 7882 |
| 1737761700 | 16.5198 | -1.01 | -5.76 | 16.329999 | 16.93 | 16.329999 | 21960 |
| 1737675300 | 17.53 | 0 | 0.00 | 17.53 | 17.53 | 17.53 | 0 |
| 1737588900 | 17.53 | 0.03 | 0.17 | 17.8 | 17.8 | 16.7928 | 6174 |
| 1737502500 | 17.5 | -1.15 | -6.17 | 18 | 18 | 17 | 7486 |
| 1737156900 | 18.65 | 0.14 | 0.76 | 18.36 | 18.8 | 18.36 | 9225 |
| 1737070500 | 18.51 | -0.19 | -1.02 | 19.04 | 19.04 | 18.51 | 2265 |
| 1736984100 | 18.7 | 0.1 | 0.54 | 18.55 | 18.7 | 18.375 | 3222 |
| 1736897700 | 18.6 | 0.54 | 3.00 | 18.33 | 18.6 | 18.26 | 1136 |
| 1736811300 | 18.058 | 0.59 | 3.37 | 17.5 | 18.16 | 17.5 | 3357 |
| 1736552100 | 17.47 | -0.78 | -4.27 | 17.7 | 17.81 | 17.47 | 4350 |
| 1736379300 | 18.25 | -0.16 | -0.89 | 18.41 | 18.84 | 18.25 | 4132 |
| 1736292900 | 18.4144 | -0.59 | -3.08 | 18.6 | 18.9054 | 18.25 | 2678 |
| 1736206500 | 19 | -0.5 | -2.56 | 19.01 | 19.5 | 19 | 15028 |
| 1735947300 | 19.5 | 0.2 | 1.04 | 19.35 | 19.8 | 19.35 | 6555 |
| 1735860900 | 19.3 | -0.04 | -0.21 | 19.9826 | 19.9826 | 19.29 | 9545 |
| 1735688100 | 19.34 | 1.15 | 6.32 | 19.5 | 20.21 | 19.01 | 4581 |
| 1735601700 | 18.19 | -0.87 | -4.56 | 19.17 | 20.23 | 18.19 | 3895 |
| 1735342500 | 19.06 | -0.1 | -0.52 | 19.11 | 19.66 | 19.06 | 3866 |
| 1735256100 | 19.16 | -0.81 | -4.06 | 19.5 | 20.2 | 19.1001 | 7394 |
| 1735077840 | 19.97 | 0.22 | 1.11 | 20.14 | 20.14 | 19.75 | 1255 |
| 1734996900 | 19.75 | -1.88 | -8.69 | 20.98 | 20.98 | 18.9 | 5328 |
| 1734737700 | 21.63 | 1.14 | 5.56 | 20.51 | 22 | 19.8573 | 4685 |
| 1734651300 | 20.49 | 1.77 | 9.46 | 20 | 20.5 | 19.29 | 3727 |
| 1734564900 | 18.72 | -1.31 | -6.52 | 20.03 | 20.25 | 18.72 | 4097 |
| 1734478500 | 20.025 | 0 | 0.02 | 20.5 | 20.9577 | 19.9 | 6045 |
| 1734392100 | 20.02 | -0.98 | -4.67 | 20.99 | 21.06 | 20 | 38066 |
| 1734132900 | 21 | 0.01 | 0.05 | 21.62 | 21.62 | 21 | 1745 |
| 1734046500 | 20.99 | -1.33 | -5.96 | 21.51 | 21.51 | 20.99 | 356 |
| 1733960100 | 22.32 | 0.12 | 0.54 | 22.6 | 22.6 | 22 | 1567 |
| 1733873700 | 22.2 | -0.8 | -3.48 | 23.49 | 23.49 | 22.19 | 2410 |
| 1733787300 | 23 | 0.42 | 1.86 | 22.58 | 23 | 22.58 | 5510 |
| 1733528100 | 22.58 | 0.3 | 1.35 | 22.21 | 23 | 22.01 | 13371 |
| 1733441700 | 22.28 | -1.12 | -4.77 | 22.92 | 23.4 | 22.2781 | 4845 |
| 1733355300 | 23.395 | 0.4 | 1.72 | 23.47 | 24 | 22.5 | 4680 |
| 1733268900 | 23 | -0.5 | -2.13 | 23.5 | 23.5 | 22.6 | 6703 |
| 1733182500 | 23.5 | -0.56 | -2.33 | 22.93 | 24 | 22.93 | 2649 |
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
