Premium
Gilat Satellite Networks Ltd (GILT)
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 | -1.12 | -8.66202629544 | 12.93 | 13.34 | 11.81 | 425843 | 12.44065909 | CS |
| 4 | -3.355 | -22.1233102539 | 15.165 | 15.91 | 11.51 | 800386 | 13.03135979 | CS |
| 12 | -7.49 | -38.8082901554 | 19.3 | 20.928 | 11.51 | 893250 | 15.92348016 | CS |
| 26 | -3.33 | -21.9947159841 | 15.14 | 20.928 | 11.51 | 916041 | 16.45763822 | CS |
| 52 | 4.16 | 54.3790849673 | 7.65 | 20.928 | 7.2218 | 836344 | 14.19603999 | CS |
| 156 | 5.23 | 79.4832826748 | 6.58 | 20.928 | 4.04 | 433812 | 11.29004487 | CS |
| 260 | 1.34 | 12.7984718243 | 10.47 | 20.928 | 4.04 | 368409 | 10.22264456 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 12.01 | -0.15 | -1.23 | 12.25 | 12.25 | 11.8601 | 441877 |
| 1783636500 | 12.16 | -0.05 | -0.41 | 12.26 | 12.45 | 12.03 | 368057 |
| 1783550100 | 12.21 | -0.15 | -1.21 | 12.27 | 12.48 | 11.98 | 392310 |
| 1783463700 | 12.36 | -0.73 | -5.58 | 12.86 | 13.05 | 12.24 | 573347 |
| 1783377300 | 13.09 | 0.21 | 1.63 | 12.93 | 13.34 | 12.93 | 369658 |
| 1783031700 | 12.88 | -0.41 | -3.09 | 13.25 | 13.85 | 12.53 | 654047 |
| 1782945300 | 13.29 | -0.02 | -0.15 | 13.2 | 13.58 | 13.1 | 580902 |
| 1782858900 | 13.31 | 0.29 | 2.23 | 12.96 | 13.56 | 12.9 | 1020163 |
| 1782772500 | 13.02 | 1.21 | 10.25 | 12.48 | 13.14 | 12.11 | 969307 |
| 1782513300 | 11.81 | -0.03 | -0.25 | 11.63 | 11.85 | 11.51 | 834130 |
| 1782426900 | 11.84 | -0.24 | -1.99 | 11.97 | 12.07 | 11.565 | 829606 |
| 1782340500 | 12.08 | -0.15 | -1.23 | 12.33 | 12.3579 | 11.89 | 808455 |
| 1782254100 | 12.23 | -0.34 | -2.70 | 12.16 | 12.58 | 12.12 | 602948 |
| 1782167700 | 12.57 | -0.62 | -4.70 | 13.1 | 13.11 | 12.39 | 821126 |
| 1781822100 | 13.19 | -0.39 | -2.87 | 13.87 | 14 | 12.95 | 1424451 |
| 1781735700 | 13.58 | 0.03 | 0.22 | 13.56 | 13.92 | 13.27 | 763839 |
| 1781649300 | 13.55 | -0.75 | -5.24 | 14.14 | 14.5 | 13.42 | 1452212 |
| 1781562900 | 14.3 | -0.7 | -4.67 | 15.61 | 15.91 | 14.02 | 1288727 |
| 1781303700 | 15 | -0.37 | -2.41 | 15.165 | 15.65 | 14.7601 | 653654 |
| 1781217300 | 15.37 | 1.81 | 13.35 | 13.86 | 15.38 | 13.78 | 899048 |
| 1781130900 | 13.56 | -0.23 | -1.67 | 13.68 | 13.99 | 13.39 | 552489 |
| 1781044500 | 13.79 | -0.77 | -5.29 | 14.79 | 14.79 | 13.16 | 941742 |
| 1780958100 | 14.56 | 0.04 | 0.28 | 15.01 | 15.04 | 14.41 | 647909 |
| 1780698900 | 14.52 | -1.45 | -9.08 | 15.68 | 15.795 | 14.28 | 927217 |
| 1780612500 | 15.97 | 0.49 | 3.17 | 15.26 | 16.3 | 15.08 | 883923 |
| 1780526100 | 15.48 | -0.76 | -4.68 | 16.19 | 16.37 | 15.44 | 715560 |
| 1780439700 | 16.239999 | 0.08 | 0.50 | 16.28 | 16.46 | 15.9696 | 848270 |
| 1780353300 | 16.16 | -1.01 | -5.88 | 16.79 | 16.91 | 15.83 | 1286001 |
| 1780094100 | 17.17 | -0.66 | -3.70 | 18.17 | 18.17 | 16.46 | 1184243 |
| 1780007700 | 17.83 | 0.4 | 2.29 | 17.56 | 18.03 | 17.42 | 1067801 |
| 1779921300 | 17.43 | -0.39 | -2.19 | 17.85 | 17.9 | 16.75 | 1251319 |
| 1779834900 | 17.82 | 2.09 | 13.29 | 16.908 | 18.3799 | 16.77 | 2386759 |
| 1779489300 | 15.73 | 0.37 | 2.41 | 15.6 | 16.059999 | 15.5 | 743274 |
| 1779402900 | 15.36 | -0.24 | -1.54 | 15.44 | 15.82 | 15.2045 | 573523 |
| 1779316500 | 15.6 | 0.6 | 4.00 | 15.16 | 15.79 | 15.09 | 1071364 |
| 1779230100 | 15 | -0.38 | -2.47 | 15.84 | 16.649999 | 14.9001 | 1320677 |
| 1779143700 | 15.38 | 0.19 | 1.25 | 15.35 | 15.75 | 14.95 | 772305 |
| 1778884500 | 15.19 | -0.89 | -5.53 | 15.4 | 15.75 | 15.03 | 824543 |
| 1778798100 | 16.079999 | 0.43 | 2.75 | 16.01 | 16.41 | 15.24 | 1243507 |
| 1778711700 | 15.65 | -4.26 | -21.40 | 16.25 | 16.579999 | 14.98 | 3328078 |
| 1778625300 | 19.91 | -0.94 | -4.51 | 19.9 | 20.21 | 18.735 | 1778125 |
| 1778538900 | 20.85 | 1.46 | 7.53 | 19.09 | 20.928 | 19.04 | 1784812 |
| 1778279700 | 19.39 | 0.55 | 2.92 | 18.96 | 19.73 | 18.7605 | 738622 |
| 1778193300 | 18.84 | -1.02 | -5.14 | 19.69 | 19.78 | 18.355 | 568364 |
| 1778106900 | 19.86 | -0.21 | -1.05 | 19.99 | 20.07 | 19.37 | 791556 |
| 1778020500 | 20.07 | 1.73 | 9.43 | 19.48 | 20.56 | 19.48 | 1453560 |
| 1777934100 | 18.34 | -0.14 | -0.76 | 18.39 | 18.705 | 18.19 | 416011 |
| 1777674900 | 18.48 | 0.02 | 0.11 | 18.5 | 18.56 | 17.96 | 433249 |
| 1777588500 | 18.46 | 0.92 | 5.25 | 17.74 | 18.49 | 17.74 | 544704 |
| 1777502100 | 17.54 | 1.05 | 6.37 | 17.3 | 17.58 | 16.89 | 519686 |
| 1777415700 | 16.489999 | -0.88 | -5.07 | 17.17 | 17.17 | 16.1 | 562851 |
| 1777329300 | 17.37 | -0.05 | -0.29 | 17.52 | 17.58 | 17.195 | 383057 |
| 1777070100 | 17.42 | -0.22 | -1.25 | 17.62 | 17.75 | 17.14 | 283001 |
| 1776983700 | 17.64 | 0.01 | 0.06 | 17.59 | 17.82 | 17.08 | 371814 |
| 1776897300 | 17.63 | -0.29 | -1.62 | 18.2 | 18.64 | 17.06 | 731432 |
| 1776810900 | 17.92 | -0.44 | -2.40 | 18.36 | 18.68 | 17.78 | 450246 |
| 1776724500 | 18.36 | -0.81 | -4.23 | 18.86 | 19.15 | 18.33 | 528204 |
| 1776465300 | 19.17 | 0.52 | 2.79 | 19.3 | 19.755 | 18.79 | 699480 |
| 1776378900 | 18.65 | 0.24 | 1.30 | 18.5 | 19.045 | 18.29 | 701575 |
| 1776292500 | 18.41 | -0.32 | -1.71 | 18.5 | 18.51 | 17.92 | 426760 |
| 1776206100 | 18.73 | 0.45 | 2.46 | 18.55 | 19.03 | 18.44 | 720168 |
| 1776119700 | 18.28 | 0.57 | 3.22 | 17.7 | 18.34 | 17.56 | 485798 |
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.
