Premium
GDEV Inc (GDEV)
NASDAQ
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 | -1.15 | -7.89835164835 | 14.56 | 14.56 | 11.8 | 5983 | 12.94712679 | CS |
| 4 | -3.24 | -19.4594594595 | 16.65 | 18.66 | 11.8 | 3857 | 14.53337467 | CS |
| 12 | -0.6 | -4.28265524625 | 14.01 | 18.81 | 11.8 | 3430 | 15.53784941 | CS |
| 26 | -4.98 | -27.0799347471 | 18.39 | 23.7335 | 11.8 | 2769 | 16.43272313 | CS |
| 52 | -8.58 | -39.0177353342 | 21.99 | 42.2 | 11.25 | 6878 | 21.01191904 | CS |
| 156 | 6.26 | 87.5524475524 | 7.15 | 42.7599 | 1.9 | 9178 | 13.57915756 | CS |
| 260 | 2.91 | 27.7142857143 | 10.5 | 42.7599 | 1.9 | 17208 | 10.03201122 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781044500 | 13.41 | 0.39 | 2.96 | 13 | 13.45 | 12.509 | 1408 |
| 1780958100 | 13.025 | 0.64 | 5.13 | 12.5 | 13.57 | 12.38 | 6037 |
| 1780698900 | 12.39 | -0.31 | -2.44 | 13.2 | 13.2 | 11.8 | 3518 |
| 1780612500 | 12.7 | -0.15 | -1.17 | 13 | 13.21 | 12.65 | 2312 |
| 1780526100 | 12.85 | -0.95 | -6.88 | 13.81 | 14.06 | 12.65 | 14034 |
| 1780439700 | 13.8 | -0.61 | -4.23 | 14.56 | 14.56 | 13.8 | 4015 |
| 1780353300 | 14.41 | 0 | 0.00 | 14.42 | 14.8 | 14.28 | 2948 |
| 1780094100 | 14.41 | 0.21 | 1.48 | 15.14 | 15.14 | 14.17 | 3465 |
| 1780007700 | 14.2 | -0.29 | -2.00 | 14.5 | 14.6401 | 14.2 | 2034 |
| 1779921300 | 14.49 | -0.6 | -3.99 | 15.09 | 15.415 | 14.49 | 1922 |
| 1779834900 | 15.0927 | -0.24 | -1.55 | 14.53 | 15.75 | 14.53 | 2958 |
| 1779489300 | 15.33 | -0.4 | -2.54 | 15.75 | 16.57 | 15.33 | 1825 |
| 1779402900 | 15.73 | -0.27 | -1.69 | 15.73 | 16 | 15.73 | 546 |
| 1779316500 | 16 | 0.01 | 0.06 | 16.11 | 16.48 | 15.99 | 1451 |
| 1779230100 | 15.99 | 0.25 | 1.59 | 15.65 | 16.14 | 15.65 | 1338 |
| 1779143700 | 15.74 | -0.35 | -2.18 | 16.11 | 17.5 | 15.74 | 4979 |
| 1778884500 | 16.09 | -1.16 | -6.72 | 16.99 | 18.66 | 16.09 | 11705 |
| 1778798100 | 17.2499 | 1.32 | 8.28 | 15.94 | 17.2499 | 15.94 | 1552 |
| 1778711700 | 15.9305 | -0.87 | -5.18 | 16.28 | 16.28 | 15.54 | 2709 |
| 1778625300 | 16.7999 | -0.62 | -3.56 | 16.649999 | 16.8542 | 15.54 | 3944 |
| 1778538900 | 17.42 | -0.56 | -3.11 | 17.56 | 18.2 | 17.19 | 5405 |
| 1778279700 | 17.98 | 1.07 | 6.33 | 16.89 | 18 | 15.2101 | 5864 |
| 1778193300 | 16.9095 | 0.62 | 3.80 | 15.99 | 16.9095 | 15.52 | 1754 |
| 1778106900 | 16.29 | 0.29 | 1.81 | 15.75 | 16.7 | 15.75 | 3004 |
| 1778020500 | 16 | 0.48 | 3.06 | 15.21 | 16.489999 | 15.21 | 2123 |
| 1777934100 | 15.525 | -0.94 | -5.68 | 14.55 | 16.0685 | 14.1601 | 4459 |
| 1777674900 | 16.46 | 0.07 | 0.43 | 15.72 | 16.61 | 15.5375 | 4516 |
| 1777588500 | 16.39 | 1.22 | 8.06 | 15.94 | 16.39 | 15.7 | 707 |
| 1777502100 | 15.1668 | -0.9 | -5.62 | 16.29 | 16.42 | 15.1668 | 1315 |
| 1777415700 | 16.07 | -0.61 | -3.66 | 16.67 | 16.67 | 16.07 | 1967 |
| 1777329300 | 16.68 | 0.05 | 0.30 | 16.2 | 17.005 | 16.2 | 2445 |
| 1777070100 | 16.629999 | -1.36 | -7.56 | 17.61 | 17.61 | 15.77 | 2930 |
| 1776983700 | 17.99 | -0.41 | -2.23 | 17.8 | 18.5 | 17.1001 | 6441 |
| 1776897300 | 18.4 | 1.1 | 6.36 | 17.29 | 18.81 | 17.29 | 4944 |
| 1776810900 | 17.3 | -0.2 | -1.14 | 17.5 | 17.61 | 17.06 | 3056 |
| 1776724500 | 17.4999 | 0.62 | 3.70 | 17.89 | 17.89 | 17 | 2750 |
| 1776465300 | 16.875 | 0.95 | 6.00 | 16.579999 | 17.99 | 16.579999 | 3167 |
| 1776378900 | 15.9201 | -0.77 | -4.61 | 16.36 | 16.77 | 15.91 | 1346 |
| 1776292500 | 16.69 | 0.59 | 3.66 | 16.55 | 16.69 | 15.11 | 5660 |
| 1776206100 | 16.1 | 0.99 | 6.55 | 15.72 | 17.34 | 15.72 | 23354 |
| 1776119700 | 15.11 | 1.39 | 10.13 | 14 | 16.18 | 13.8 | 4946 |
| 1775860500 | 13.72 | -0.27 | -1.93 | 13.84 | 14.15 | 13.2 | 3392 |
| 1775774100 | 13.99 | -0.26 | -1.82 | 14.25 | 14.3 | 13.99 | 2234 |
| 1775687700 | 14.25 | -0.36 | -2.46 | 14.05 | 14.65 | 13.2 | 1564 |
| 1775601300 | 14.609 | 0.21 | 1.45 | 14.74 | 15.81 | 14.609 | 2428 |
| 1775514900 | 14.4 | -0.5 | -3.36 | 14.94 | 15.19 | 14.009 | 2684 |
| 1775169300 | 14.9 | 1.04 | 7.50 | 13.86 | 15 | 13.86 | 3215 |
| 1775082900 | 13.86 | -0.14 | -1.00 | 14.01 | 14.01 | 13.86 | 308 |
| 1774996500 | 14 | 0 | 0.00 | 14.3 | 14.3 | 12.87 | 493 |
| 1774910100 | 14 | -1 | -6.67 | 14.71 | 14.99 | 11.92 | 2058 |
| 1774650900 | 15 | -0.99 | -6.19 | 15.82 | 15.82 | 15 | 2013 |
| 1774564500 | 15.99 | 2.66 | 19.95 | 13.7 | 16.079999 | 13.33 | 7806 |
| 1774478100 | 13.33 | 0 | 0.00 | 13.65 | 13.65 | 13.33 | 293 |
| 1774391700 | 13.33 | -0.42 | -3.05 | 13.81 | 13.81 | 13.25 | 2269 |
| 1774305300 | 13.75 | -0.25 | -1.79 | 14 | 14 | 13.75 | 656 |
| 1774046100 | 14 | 0 | 0.00 | 14 | 14 | 14 | 110 |
| 1773959700 | 14 | -1.15 | -7.59 | 14.5 | 14.5 | 13.8 | 1234 |
| 1773873300 | 15.15 | 1 | 7.05 | 14.29 | 15.15 | 14.29 | 776 |
| 1773786900 | 14.152 | -0.3 | -2.06 | 14.01 | 14.152 | 14 | 952 |
| 1773700500 | 14.45 | -0.25 | -1.70 | 14.7 | 14.95 | 14.45 | 1000 |
| 1773441300 | 14.7 | 0.59 | 4.22 | 14.11 | 14.7 | 14.11 | 522 |
| 1773354900 | 14.105 | -0.6 | -4.05 | 14.575 | 14.575 | 14.105 | 1448 |
| 1773268500 | 14.7 | 0.64 | 4.55 | 14.32 | 14.7 | 14.06 | 619 |
| 1773182100 | 14.06 | 0 | 0.00 | 14.07 | 14.07 | 14.06 | 308 |
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.
