Premium
Gogo Inc (GOGO)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.28 | -3.27485380117 | 8.55 | 9.21 | 7.945 | 1232861 | 8.72434898 | CS |
| 4 | 0.05 | 0.608272506083 | 8.22 | 9.21 | 6.85 | 1048121 | 8.01500688 | CS |
| 12 | 0.29 | 3.63408521303 | 7.98 | 9.21 | 6.85 | 1149547 | 7.89011046 | CS |
| 26 | -0.89 | -9.71615720524 | 9.16 | 9.35 | 6.1699 | 1210303 | 7.62847873 | CS |
| 52 | -0.71 | -7.90645879733 | 8.98 | 11.17 | 6.1699 | 1028133 | 8.27982615 | CS |
| 156 | -4.53 | -35.390625 | 12.8 | 23.69 | 6.1699 | 881707 | 12.52863518 | CS |
| 260 | 2.91 | 54.2910447761 | 5.36 | 23.69 | 1.33 | 1614725 | 10.21927258 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738193700 | 8.27 | -0.25 | -2.93 | 8.57 | 8.605 | 7.945 | 934855 |
| 1738107300 | 8.52 | -0.28 | -3.18 | 8.83 | 9.01 | 8.51 | 786875 |
| 1738020900 | 8.8 | -0.16 | -1.79 | 8.98 | 9.21 | 8.58 | 1067654 |
| 1737761700 | 8.96 | 0.55 | 6.54 | 8.55 | 9.16 | 8.55 | 2142059 |
| 1737675300 | 8.41 | 0 | 0.00 | 8.41 | 8.41 | 8.41 | 0 |
| 1737588900 | 8.41 | -0.21 | -2.44 | 8.58 | 8.65 | 8.3699999 | 804234 |
| 1737502500 | 8.6199999 | 0.77 | 9.81 | 7.94 | 8.65 | 7.93 | 1409157 |
| 1737156900 | 7.85 | 0.13 | 1.68 | 7.86 | 7.86 | 7.69 | 750150 |
| 1737070500 | 7.72 | 0.12 | 1.58 | 7.55 | 7.785 | 7.515 | 573185 |
| 1736984100 | 7.6 | 0.34 | 4.68 | 7.45 | 7.99 | 7.36 | 1355191 |
| 1736897700 | 7.26 | 0.14 | 1.97 | 7.21 | 7.34 | 7.115 | 1140746 |
| 1736811300 | 7.12 | -0.1 | -1.39 | 7.24 | 7.24 | 6.85 | 1152615 |
| 1736552100 | 7.22 | -0.37 | -4.87 | 7.47 | 7.4916 | 7.2 | 809049 |
| 1736379300 | 7.59 | 0.19 | 2.57 | 7.31 | 7.64 | 7.22 | 1023432 |
| 1736292900 | 7.4 | -0.16 | -2.12 | 7.53 | 7.66 | 7.23 | 1166820 |
| 1736206500 | 7.56 | -0.68 | -8.25 | 8.15 | 8.15 | 7.53 | 1208832 |
| 1735947300 | 8.24 | -0.06 | -0.72 | 8.2899999 | 8.48 | 8.23 | 746489 |
| 1735860900 | 8.3 | 0.21 | 2.60 | 8.18 | 8.39 | 8.18 | 817969 |
| 1735688100 | 8.09 | 0.5 | 6.59 | 7.57 | 8.1 | 7.53 | 1315957 |
| 1735601700 | 7.59 | -0.1 | -1.30 | 7.64 | 7.64 | 7.425 | 914209 |
| 1735342500 | 7.69 | -0.08 | -1.03 | 7.75 | 7.7941 | 7.54 | 733374 |
| 1735256100 | 7.77 | 0.29 | 3.88 | 7.45 | 7.825 | 7.38 | 586381 |
| 1735077840 | 7.48 | 0.12 | 1.63 | 7.37 | 7.5 | 7.27 | 262783 |
| 1734996900 | 7.36 | -0.18 | -2.39 | 7.56 | 7.67 | 7.27 | 928977 |
| 1734737700 | 7.54 | -0.22 | -2.84 | 7.67 | 7.89 | 7.43 | 2986096 |
| 1734651300 | 7.76 | -0.16 | -2.02 | 8 | 8.06 | 7.705 | 1347933 |
| 1734564900 | 7.92 | -0.09 | -1.12 | 8.01 | 8.15 | 7.81 | 1722777 |
| 1734478500 | 8.01 | 0.05 | 0.63 | 7.97 | 8.08 | 7.89 | 1447043 |
| 1734392100 | 7.96 | 0.06 | 0.76 | 7.86 | 8.025 | 7.625 | 866203 |
| 1734132900 | 7.9 | 0.12 | 1.54 | 7.8 | 7.98 | 7.73 | 962226 |
| 1734046500 | 7.78 | -0.07 | -0.89 | 7.89 | 8.03 | 7.72 | 955608 |
| 1733960100 | 7.85 | 0.07 | 0.90 | 7.84 | 7.9 | 7.61 | 811691 |
| 1733873700 | 7.78 | -0.09 | -1.14 | 7.89 | 7.92 | 7.56 | 699156 |
| 1733787300 | 7.87 | 0.13 | 1.68 | 7.82 | 7.94 | 7.79 | 1008301 |
| 1733528100 | 7.74 | 0.36 | 4.88 | 7.43 | 7.915 | 7.43 | 1345257 |
| 1733441700 | 7.38 | -0.18 | -2.38 | 7.62 | 7.75 | 7.345 | 1187549 |
| 1733355300 | 7.56 | 0.15 | 2.09 | 7.44 | 7.62 | 7.3 | 1547073 |
| 1733268900 | 7.405 | -0.7 | -8.58 | 7.97 | 8.075 | 7.31 | 2529719 |
| 1733182500 | 8.1 | 0.07 | 0.87 | 8.07 | 8.19 | 7.86 | 1359373 |
| 1732917840 | 8.03 | -0.11 | -1.35 | 8.2 | 8.2 | 7.995 | 984417 |
| 1732750500 | 8.14 | -0.03 | -0.37 | 8.24 | 8.34 | 8.08 | 887648 |
| 1732664100 | 8.17 | -0.24 | -2.85 | 8.41 | 8.41 | 8.14 | 573358 |
| 1732577700 | 8.41 | 0.29 | 3.57 | 8.2 | 8.48 | 8.18 | 1089777 |
| 1732318500 | 8.1199999 | -0.16 | -1.93 | 8.1199999 | 8.21 | 7.9 | 1108362 |
| 1732232100 | 8.28 | 0.54 | 6.98 | 7.79 | 8.4 | 7.65 | 978444 |
| 1732145700 | 7.74 | -0.16 | -2.03 | 7.82 | 8.02 | 7.6 | 1245916 |
| 1732059300 | 7.9 | 0.12 | 1.54 | 7.68 | 8.0399999 | 7.67 | 1026600 |
| 1731972900 | 7.78 | 0.24 | 3.18 | 7.57 | 7.8 | 7.555 | 993349 |
| 1731713700 | 7.54 | -0.47 | -5.87 | 8.02 | 8.06 | 7.33 | 1607338 |
| 1731627300 | 8.01 | 0.06 | 0.75 | 7.98 | 8.14 | 7.94 | 1219213 |
| 1731540900 | 7.95 | -0.12 | -1.49 | 8.15 | 8.15 | 7.89 | 1248942 |
| 1731454500 | 8.07 | -0.11 | -1.34 | 8.09 | 8.1199999 | 7.88 | 1161973 |
| 1731368100 | 8.18 | 0.17 | 2.12 | 8.1 | 8.21 | 7.98 | 1300026 |
| 1731108900 | 8.01 | 0.08 | 1.01 | 7.95 | 8.185 | 7.86 | 1887428 |
| 1731022500 | 7.93 | -0.09 | -1.12 | 8 | 8.14 | 7.8 | 1858563 |
| 1730936100 | 8.02 | -0.51 | -5.98 | 8.8 | 8.84 | 7.79 | 3110162 |
| 1730849700 | 8.53 | 1.98 | 30.23 | 7.73 | 9.02 | 7.68 | 9430712 |
| 1730763300 | 6.55 | -0.11 | -1.65 | 6.7 | 6.885 | 6.45 | 1165446 |
| 1730500500 | 6.66 | 0.11 | 1.68 | 6.5599999 | 6.79 | 6.525 | 1066322 |
| 1730414100 | 6.55 | -0.2 | -2.96 | 6.74 | 6.75 | 6.51 | 783176 |
| 1730327700 | 6.75 | -0.24 | -3.43 | 6.97 | 7 | 6.715 | 956109 |
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
