Premium
Gentex Corporation (GNTX)
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 | 0.25 | 0.862663906142 | 28.98 | 29.53 | 28.97 | 1838996 | 29.17003412 | CS |
| 4 | -1.63 | -5.28191834089 | 30.86 | 31.22 | 28.955 | 1381138 | 29.94641438 | CS |
| 12 | -0.06 | -0.204848071014 | 29.29 | 31.48 | 28.38 | 1395193 | 30.05516593 | CS |
| 26 | -4.22 | -12.6158445441 | 33.45 | 35.32 | 28.3 | 1475406 | 30.49022335 | CS |
| 52 | -3.63 | -11.04686549 | 32.86 | 37.575 | 28.3 | 1432083 | 32.42236735 | CS |
| 156 | -4.9 | -14.3568707882 | 34.13 | 37.575 | 23.277 | 1275518 | 30.44335283 | CS |
| 260 | 0.17 | 0.584996558844 | 29.06 | 37.9 | 19.48 | 1427308 | 30.34503221 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 29.21 | -0.12 | -0.41 | 29.21 | 29.52 | 29.04 | 636881 |
| 1735256100 | 29.33 | 0.1 | 0.34 | 29.2 | 29.39 | 29.038 | 814935 |
| 1735077840 | 29.23 | 0.1 | 0.34 | 29.16 | 29.265 | 29.01 | 345743 |
| 1734996900 | 29.13 | -0.02 | -0.07 | 29.15 | 29.315 | 28.97 | 1367568 |
| 1734737700 | 29.15 | 0.02 | 0.07 | 28.98 | 29.53 | 28.94 | 4856372 |
| 1734651300 | 29.13 | -0.18 | -0.61 | 29.57 | 29.73 | 28.955 | 1384686 |
| 1734564900 | 29.31 | -0.63 | -2.10 | 30.29 | 30.645 | 29.28 | 1660861 |
| 1734478500 | 29.94 | -0.39 | -1.29 | 30.23 | 30.51 | 29.74 | 1028962 |
| 1734392100 | 30.33 | -0.26 | -0.85 | 30.42 | 30.59 | 30.24 | 1476823 |
| 1734132900 | 30.59 | 0.01 | 0.03 | 30.52 | 30.65 | 30.17 | 1297617 |
| 1734046500 | 30.58 | -0.33 | -1.07 | 30.73 | 30.86 | 30.55 | 930465 |
| 1733960100 | 30.91 | -0.24 | -0.77 | 31.25 | 31.25 | 30.56 | 1786765 |
| 1733873700 | 31.15 | 0.47 | 1.53 | 30.77 | 31.2 | 30.3 | 1569261 |
| 1733787300 | 30.68 | 0.92 | 3.09 | 30.01 | 30.845 | 30.01 | 1681703 |
| 1733528100 | 29.76 | 0.01 | 0.03 | 29.83 | 30.125 | 29.62 | 940120 |
| 1733441700 | 29.75 | -0.32 | -1.06 | 30.27 | 30.44 | 29.69 | 991152 |
| 1733355300 | 30.07 | -0.04 | -0.13 | 30.02 | 30.31 | 29.88 | 1479175 |
| 1733268900 | 30.11 | -0.59 | -1.92 | 30.6 | 30.7299 | 30.03 | 1280385 |
| 1733182500 | 30.7 | 0.14 | 0.46 | 30.66 | 30.85 | 30.36 | 971104 |
| 1732917840 | 30.56 | -0.01 | -0.03 | 30.86 | 30.93 | 30.5401 | 572730 |
| 1732750500 | 30.57 | -0.31 | -1.00 | 30.94 | 31.26 | 30.51 | 983881 |
| 1732664100 | 30.88 | -0.2 | -0.64 | 30.83 | 30.97 | 30.445 | 1371438 |
| 1732577700 | 31.08 | 0.68 | 2.24 | 30.62 | 31.41 | 30.62 | 1082910 |
| 1732318500 | 30.4 | 0.52 | 1.74 | 29.93 | 30.48 | 29.93 | 939959 |
| 1732232100 | 29.88 | 0.38 | 1.29 | 29.6 | 29.91 | 29.48 | 781674 |
| 1732145700 | 29.5 | 0.43 | 1.48 | 28.99 | 29.565 | 28.99 | 925950 |
| 1732059300 | 29.07 | -0.54 | -1.82 | 29.38 | 29.435 | 28.955 | 1342265 |
| 1731972900 | 29.61 | -0.54 | -1.79 | 30.25 | 30.38 | 29.565 | 983721 |
| 1731713700 | 30.15 | -0.23 | -0.76 | 30.19 | 30.575 | 30 | 1256520 |
| 1731627300 | 30.38 | -0.26 | -0.85 | 30.74 | 30.74 | 30.325 | 1188933 |
| 1731540900 | 30.64 | 0.28 | 0.92 | 30.47 | 30.93 | 30.38 | 1077471 |
| 1731454500 | 30.36 | 0.17 | 0.56 | 30 | 30.5 | 29.61 | 1657792 |
| 1731368100 | 30.19 | 0.02 | 0.07 | 30.17 | 30.655 | 30.075 | 1654859 |
| 1731108900 | 30.17 | -0.43 | -1.41 | 30.54 | 30.76 | 30.12 | 1717640 |
| 1731022500 | 30.6 | -0.08 | -0.26 | 30.88 | 31.01 | 30.405 | 1974989 |
| 1730936100 | 30.68 | 0.35 | 1.15 | 31.33 | 31.33 | 30.555 | 1846216 |
| 1730849700 | 30.33 | 0.24 | 0.80 | 30.04 | 30.465 | 29.82 | 1071074 |
| 1730763300 | 30.09 | -0.44 | -1.44 | 30.6 | 30.7 | 29.985 | 1523793 |
| 1730500500 | 30.53 | 0.22 | 0.73 | 30.51 | 30.88 | 30.41 | 1393740 |
| 1730414100 | 30.31 | -0.8 | -2.57 | 31.23 | 31.23 | 30.29 | 1498707 |
| 1730327700 | 31.11 | -0.23 | -0.73 | 31.3 | 31.465 | 30.89 | 2074584 |
| 1730241300 | 31.34 | 0.04 | 0.13 | 31.25 | 31.36 | 30.87 | 1436079 |
| 1730154900 | 31.3 | 0.05 | 0.16 | 31.25 | 31.3861 | 30.735 | 2184786 |
| 1729895700 | 31.25 | 1.59 | 5.36 | 31 | 31.48 | 30.31 | 3689781 |
| 1729809300 | 29.66 | 0.14 | 0.47 | 29.95 | 30.1125 | 29.521 | 1875344 |
| 1729722900 | 29.52 | 0.15 | 0.51 | 29.37 | 29.69 | 29.25 | 1467880 |
| 1729636500 | 29.37 | -0.13 | -0.44 | 29.56 | 29.69 | 29.19 | 1063635 |
| 1729550100 | 29.5 | -0.42 | -1.40 | 29.8 | 29.87 | 29.45 | 1031096 |
| 1729290900 | 29.92 | 0.23 | 0.77 | 30.24 | 30.3319 | 29.8 | 964891 |
| 1729204500 | 29.69 | 0.45 | 1.54 | 29.36 | 29.725 | 29.13 | 1415728 |
| 1729118100 | 29.24 | -0.06 | -0.19 | 29.46 | 29.64 | 29.22 | 785384 |
| 1729031700 | 29.295 | -0.26 | -0.86 | 29.4 | 29.81 | 29.25 | 1446745 |
| 1728945300 | 29.55 | 0.23 | 0.78 | 29.25 | 29.57 | 29.1078 | 890328 |
| 1728686100 | 29.32 | 0.08 | 0.27 | 29.1 | 29.59 | 29.09 | 1160916 |
| 1728599700 | 29.24 | 0.35 | 1.21 | 28.85 | 29.35 | 28.74 | 1475577 |
| 1728513300 | 28.89 | 0.21 | 0.73 | 28.59 | 29.01 | 28.38 | 968934 |
| 1728426900 | 28.68 | -0.21 | -0.73 | 28.9 | 28.985 | 28.46 | 1532080 |
| 1728340500 | 28.89 | -0.11 | -0.38 | 28.81 | 28.999 | 28.675 | 1587511 |
| 1728081300 | 29 | -0.15 | -0.51 | 29.36 | 29.485 | 28.82 | 1744501 |
| 1727994900 | 29.15 | -0.31 | -1.05 | 29.13 | 29.265 | 28.855 | 2171143 |
| 1727908500 | 29.46 | -0.01 | -0.03 | 29.55 | 29.79 | 29.425 | 1720879 |
| 1727822100 | 29.47 | -0.22 | -0.74 | 29.8 | 29.8 | 29.04 | 2844728 |
| 1727735700 | 29.69 | -1.29 | -4.16 | 30.52 | 30.82 | 29.62 | 2853665 |
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
