Premium
GDEV Inc (GDEV)
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 | -0.84 | -4.2 | 20 | 22 | 18.9 | 3749 | 20.53972191 | CS |
| 4 | -7.49 | -28.105065666 | 26.65 | 26.65 | 18.72 | 6014 | 21.17393925 | CS |
| 12 | -15.84 | -45.2571428571 | 35 | 42.7599 | 18.72 | 6051 | 27.69082302 | CS |
| 26 | -6.04 | -23.9682539683 | 25.2 | 42.7599 | 18.72 | 4833 | 27.69620452 | CS |
| 52 | -2.34 | -10.8837209302 | 21.5 | 42.7599 | 18.72 | 4445 | 25.33543018 | CS |
| 156 | -63.14 | -76.7193195626 | 82.3 | 90 | 18.72 | 6947 | 49.02952572 | CS |
| 260 | -85.84 | -81.7523809524 | 105 | 132.5 | 18.72 | 19973 | 74.05419338 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 20.29 | 22 | 19.8573 | 4749 |
| 1734651300 | 20.49 | 1.77 | 9.46 | 18.45 | 20.5 | 18.45 | 3735 |
| 1734564900 | 18.72 | -1.31 | -6.52 | 20.41 | 20.41 | 18.72 | 4119 |
| 1734478500 | 20.025 | 0 | 0.02 | 20 | 20.9577 | 19.9 | 6057 |
| 1734392100 | 20.02 | -0.98 | -4.67 | 20.92 | 21.06 | 20 | 38071 |
| 1734132900 | 21 | 0.01 | 0.05 | 21.38 | 21.62 | 21 | 1784 |
| 1734046500 | 20.99 | -1.33 | -5.96 | 22.4 | 22.4 | 20.99 | 357 |
| 1733960100 | 22.32 | 0.12 | 0.54 | 22.2 | 22.6 | 22 | 1949 |
| 1733873700 | 22.2 | -0.8 | -3.48 | 23 | 23.49 | 22.19 | 2419 |
| 1733787300 | 23 | 0.42 | 1.86 | 23.48 | 23.48 | 22.58 | 5514 |
| 1733528100 | 22.58 | 0.3 | 1.35 | 22.21 | 23 | 22.01 | 13374 |
| 1733441700 | 22.28 | -1.12 | -4.77 | 22.7 | 23.4 | 22.2781 | 4861 |
| 1733355300 | 23.395 | 0.4 | 1.72 | 23.47 | 24 | 22.5 | 4680 |
| 1733268900 | 23 | -0.5 | -2.13 | 23.48 | 23.5 | 22.6 | 6705 |
| 1733182500 | 23.5 | -0.56 | -2.33 | 22.93 | 24 | 22.93 | 2649 |
| 1732917840 | 24.06 | 0.45 | 1.91 | 24.23 | 26.65 | 23.14 | 1267 |
| 1732750500 | 23.61 | 0.12 | 0.51 | 23.69 | 23.69 | 23.61 | 984 |
| 1732664100 | 23.49 | -0.58 | -2.41 | 23.69 | 24.07 | 23.49 | 1944 |
| 1732577700 | 24.07 | 0.05 | 0.21 | 24.07 | 24.65 | 24.07 | 18101 |
| 1732318500 | 24.02 | -0.48 | -1.96 | 24.51 | 24.75 | 20.5 | 9919 |
| 1732232100 | 24.5 | -0.5 | -2.00 | 25.22 | 26 | 24.5 | 8606 |
| 1732145700 | 25 | -1.81 | -6.75 | 26.67 | 26.67 | 25 | 10097 |
| 1732059300 | 26.81 | 0.95 | 3.67 | 25.93 | 27.5 | 25.8 | 11768 |
| 1731972900 | 25.86 | -0.2 | -0.75 | 26 | 26.21 | 25.86 | 2810 |
| 1731713700 | 26.0561 | 0.06 | 0.22 | 25.9 | 26.7 | 25.9 | 2065 |
| 1731627300 | 26 | 0 | 0.00 | 26.9 | 26.9 | 26 | 375 |
| 1731540900 | 26 | -0.14 | -0.54 | 26.44 | 26.44 | 25.46 | 3695 |
| 1731454500 | 26.14 | 0.83 | 3.28 | 25.23 | 27 | 25.23 | 5832 |
| 1731368100 | 25.31 | -4.28 | -14.46 | 28.9 | 29.21 | 24.3 | 24217 |
| 1731108900 | 29.59 | 0.59 | 2.03 | 28.89 | 30.7105 | 28.89 | 1672 |
| 1731022500 | 29 | -1.9 | -6.15 | 30.82 | 32.02 | 29 | 5323 |
| 1730936100 | 30.9 | 3.4 | 12.36 | 28.08 | 32.6 | 28.03 | 9889 |
| 1730849700 | 27.5 | -0.37 | -1.33 | 27.05 | 28.45 | 27.05 | 1515 |
| 1730763300 | 27.87 | -0.88 | -3.06 | 28.25 | 29.3 | 26.84 | 4307 |
| 1730500500 | 28.75 | -5.72 | -16.59 | 33.6 | 35 | 27.6 | 9030 |
| 1730414100 | 34.47 | -1.03 | -2.90 | 35.5 | 42.7599 | 34 | 9506 |
| 1730327700 | 35.5 | -2.19 | -5.81 | 35.43 | 38.3 | 35.43 | 3496 |
| 1730241300 | 37.69 | 0.14 | 0.37 | 36.52 | 40 | 35.5 | 11799 |
| 1730154900 | 37.55 | -0.55 | -1.44 | 36.41 | 38.1 | 36.1 | 2431 |
| 1729895700 | 38.1 | -3.39 | -8.17 | 38.97 | 38.97 | 35.12 | 7510 |
| 1729809300 | 41.49 | 3.53 | 9.30 | 42 | 42.45 | 39.91 | 17049 |
| 1729722900 | 37.96 | 4.11 | 12.14 | 33.14 | 38.76 | 32.799999 | 10945 |
| 1729636500 | 33.85 | -0.85 | -2.45 | 33.24 | 34.7 | 32.39 | 6163 |
| 1729550100 | 34.7 | 0 | 0.00 | 33.5 | 34.7 | 33.5 | 375 |
| 1729290900 | 34.7 | 2.42 | 7.50 | 32.85 | 34.7 | 32.1 | 4790 |
| 1729204500 | 32.28 | 0.28 | 0.88 | 32 | 32.45 | 30.8499 | 4381 |
| 1729118100 | 32 | 0.59 | 1.88 | 31.31 | 32 | 30.725 | 3527 |
| 1729031700 | 31.41 | 1.38 | 4.60 | 29.32 | 31.51 | 28.3 | 5658 |
| 1728945300 | 30.03 | 0.08 | 0.27 | 28.66 | 30.0703 | 28.66 | 2520 |
| 1728686100 | 29.95 | -1.55 | -4.92 | 32.75 | 32.75 | 29.95 | 2611 |
| 1728599700 | 31.5 | 0.12 | 0.38 | 31.59 | 31.59 | 31.5 | 1166 |
| 1728513300 | 31.38 | -1.71 | -5.17 | 31.05 | 32.999899 | 31.05 | 1221 |
| 1728426900 | 33.09 | -1.71 | -4.91 | 32.6 | 33.4 | 32.0385 | 4475 |
| 1728340500 | 34.8 | 2.59 | 8.04 | 32.84 | 37.89 | 30 | 5239 |
| 1728081300 | 32.21 | -4.79 | -12.95 | 35.54 | 36 | 30.0001 | 4657 |
| 1727994900 | 36.9999 | 2.83 | 8.28 | 34 | 36.9999 | 33.99 | 3193 |
| 1727908500 | 34.17 | 1.15 | 3.48 | 34.99 | 34.99 | 33.49 | 3321 |
| 1727822100 | 33.02 | 8.51 | 34.72 | 25.19 | 37 | 25.19 | 20810 |
| 1727735700 | 24.51 | -0.14 | -0.57 | 25.37 | 25.6 | 24.51 | 1311 |
| 1727476500 | 24.65 | -0.64 | -2.53 | 24.735 | 25.29 | 24.65 | 756 |
| 1727390100 | 25.29 | 0.14 | 0.56 | 24.72 | 25.29 | 24.2 | 1389 |
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
