Premium
GoPro Inc (GPRO)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0122 | -1.62190906674 | 0.7522 | 0.8599 | 0.74 | 6648709 | 0.78330967 | CS |
| 4 | -0.29 | -28.1553398058 | 1.03 | 1.32 | 0.74 | 7055756 | 0.97633609 | CS |
| 12 | 0.06 | 8.82352941176 | 0.68 | 1.83 | 0.6747 | 8457143 | 1.13280479 | CS |
| 26 | -0.845 | -53.3123028391 | 1.585 | 1.83 | 0.5896 | 5859429 | 1.08215526 | CS |
| 52 | -0.1699 | -18.6723815804 | 0.9099 | 3.05 | 0.5896 | 7690503 | 1.50256714 | CS |
| 156 | -3.33 | -81.8181818182 | 4.07 | 4.45 | 0.398 | 4014268 | 1.549933 | CS |
| 260 | -10.77 | -93.570807993 | 11.51 | 12.1374 | 0.398 | 3228934 | 3.13569077 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 0.74 | -0.0499 | -6.32 | 0.7974 | 0.7974 | 0.74 | 5411670 |
| 1781822100 | 0.7899 | -0.0112 | -1.40 | 0.831 | 0.8402 | 0.78 | 7295368 |
| 1781735700 | 0.8011 | 0.0101 | 1.28 | 0.8028999 | 0.8599 | 0.8 | 7870980 |
| 1781649300 | 0.791 | 0.041 | 5.47 | 0.7522 | 0.8199999 | 0.7522 | 6016818 |
| 1781562900 | 0.75 | -0.0166 | -2.17 | 0.79 | 0.8149999 | 0.75 | 5406994 |
| 1781303700 | 0.7665999 | -0.0139 | -1.78 | 0.79 | 0.809899 | 0.7561 | 3665274 |
| 1781217300 | 0.7805 | -0.0093 | -1.18 | 0.81215 | 0.81215 | 0.7728 | 4336198 |
| 1781130900 | 0.7897999 | -0.0702 | -8.16 | 0.8466 | 0.893 | 0.788 | 5934110 |
| 1781044500 | 0.86 | -0.0125 | -1.43 | 0.89 | 0.9254 | 0.8532 | 6065484 |
| 1780958100 | 0.8725 | -0.0276 | -3.07 | 0.9201 | 0.96 | 0.872 | 6232601 |
| 1780698900 | 0.9001 | -0.0999 | -9.99 | 0.99 | 0.995 | 0.8772 | 11925408 |
| 1780612500 | 1 | -0.045 | -4.31 | 1.02 | 1.0572 | 1 | 5870259 |
| 1780526100 | 1.045 | -0.1 | -8.73 | 1.125 | 1.145 | 1.03 | 7644071 |
| 1780439700 | 1.145 | 0.04 | 4.09 | 1.07 | 1.18 | 1.04 | 6841093 |
| 1780353300 | 1.1 | -0.15 | -12.00 | 1.19 | 1.2 | 1.07 | 11696721 |
| 1780094100 | 1.25 | 0.03 | 2.46 | 1.23 | 1.2898 | 1.21 | 6208248 |
| 1780007700 | 1.22 | -0.04 | -3.17 | 1.25 | 1.285 | 1.22 | 5210696 |
| 1779921300 | 1.26 | 0.06 | 5.00 | 1.2 | 1.32 | 1.2 | 9041900 |
| 1779834900 | 1.2 | 0.2 | 20.00 | 1.03 | 1.23 | 1.02 | 11385470 |
| 1779489300 | 1 | 0.01 | 1.01 | 1.02 | 1.06 | 1 | 4738835 |
| 1779402900 | 0.99 | 0.03 | 3.13 | 0.95 | 1.02 | 0.94 | 5597665 |
| 1779316500 | 0.96 | -0.04 | -4.00 | 1.0149999 | 1.02 | 0.9507 | 6442169 |
| 1779230100 | 1 | -0.07 | -6.54 | 1.05 | 1.07 | 1 | 9467858 |
| 1779143700 | 1.07 | -0.05 | -4.46 | 1.12 | 1.175 | 1.07 | 5104199 |
| 1778884500 | 1.12 | 0.01 | 0.90 | 1.09 | 1.17 | 1.09 | 5107521 |
| 1778798100 | 1.11 | 0.02 | 1.37 | 1.08 | 1.2 | 1.07 | 8600642 |
| 1778711700 | 1.095 | -0.04 | -3.10 | 1.1299999 | 1.1587 | 1.04 | 9813930 |
| 1778625300 | 1.1299999 | -0.19 | -14.39 | 1.21 | 1.25 | 1.07 | 14050641 |
| 1778538900 | 1.32 | -0.05 | -3.65 | 1.359 | 1.44 | 1.29 | 14593284 |
| 1778279700 | 1.37 | -0.02 | -1.44 | 1.3799999 | 1.44 | 1.33 | 4556124 |
| 1778193300 | 1.3899999 | -0.01 | -0.71 | 1.395 | 1.465 | 1.3895 | 4387520 |
| 1778106900 | 1.4 | -0.06 | -4.11 | 1.47 | 1.48 | 1.3799999 | 5189278 |
| 1778020500 | 1.46 | 0.02 | 1.39 | 1.47 | 1.48 | 1.32 | 9705181 |
| 1777934100 | 1.44 | -0.29 | -16.76 | 1.74 | 1.75 | 1.41 | 11226941 |
| 1777674900 | 1.73 | 0.08 | 4.85 | 1.65 | 1.83 | 1.585 | 10782345 |
| 1777588500 | 1.65 | 0.16 | 10.74 | 1.5 | 1.695 | 1.46 | 11675295 |
| 1777502100 | 1.49 | -0.03 | -1.97 | 1.54 | 1.57 | 1.44 | 7164878 |
| 1777415700 | 1.52 | 0.14 | 10.14 | 1.3799999 | 1.55 | 1.35 | 9506689 |
| 1777329300 | 1.3799999 | 0.05 | 3.76 | 1.33 | 1.43 | 1.25 | 8729140 |
| 1777070100 | 1.33 | 0.04 | 3.10 | 1.33 | 1.4275 | 1.3 | 8347280 |
| 1776983700 | 1.29 | -0.04 | -3.01 | 1.32 | 1.3401 | 1.2 | 7686451 |
| 1776897300 | 1.33 | -0.07 | -5.00 | 1.42 | 1.46 | 1.3 | 9204430 |
| 1776810900 | 1.4 | 0.11 | 8.53 | 1.29 | 1.4799 | 1.24 | 11630021 |
| 1776724500 | 1.29 | 0.01 | 0.78 | 1.21 | 1.32 | 1.2 | 7362918 |
| 1776465300 | 1.28 | 0.08 | 6.67 | 1.24 | 1.4 | 1.2 | 19550243 |
| 1776378900 | 1.2 | 0.08 | 7.14 | 1.11 | 1.27 | 1.04 | 16578271 |
| 1776292500 | 1.12 | 0.24 | 27.35 | 0.907999 | 1.15 | 0.907999 | 25385820 |
| 1776206100 | 0.8795 | -0.0554 | -5.93 | 1.11 | 1.1399999 | 0.87 | 40365783 |
| 1776119700 | 0.9349 | 0.1672 | 21.78 | 0.8144 | 0.97 | 0.7843 | 15826306 |
| 1775860500 | 0.7677 | 0.0277 | 3.74 | 0.7458 | 0.81 | 0.7412 | 2480785 |
| 1775774100 | 0.74 | -0.0299 | -3.88 | 0.7634 | 0.7753 | 0.73 | 1720853 |
| 1775687700 | 0.7699 | 0.0295001 | 3.98 | 0.8028999 | 0.8187 | 0.7548 | 2800027 |
| 1775601300 | 0.7403999 | -0.0407 | -5.21 | 0.7597 | 0.7699 | 0.73 | 1835736 |
| 1775514900 | 0.7811 | 0.0127 | 1.65 | 0.77 | 0.7959 | 0.753 | 2395487 |
| 1775169300 | 0.7684 | 0.0509 | 7.09 | 0.72255 | 0.77 | 0.7102 | 1634192 |
| 1775082900 | 0.7175 | -0.0525 | -6.82 | 0.7906 | 0.7906 | 0.71025 | 2804425 |
| 1774996500 | 0.77 | 0.0995 | 14.84 | 0.68 | 0.77295 | 0.6747 | 3805599 |
| 1774910100 | 0.6705 | 0.0305 | 4.77 | 0.6558 | 0.7188 | 0.6429 | 3576799 |
| 1774650900 | 0.64 | -0.0312 | -4.65 | 0.672 | 0.672 | 0.64 | 2449612 |
| 1774564500 | 0.6712 | -0.009 | -1.32 | 0.675 | 0.72 | 0.663 | 1918555 |
| 1774478100 | 0.6802 | 0.0285001 | 4.37 | 0.6653 | 0.7 | 0.66525 | 2254568 |
| 1774391700 | 0.6516999 | -0.0128 | -1.93 | 0.6692 | 0.6791 | 0.5896 | 2574850 |
| 1774305300 | 0.6645 | 0.0390001 | 6.24 | 0.6271 | 0.7089 | 0.6271 | 5301597 |
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.
