Premium
GoPro Inc (GPRO)
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 | -0.051 | -6.79094540613 | 0.751 | 0.7549 | 0.681 | 2945931 | 0.72786735 | CS |
| 4 | -0.2 | -22.2222222222 | 0.9 | 0.91 | 0.681 | 3738124 | 0.80034177 | CS |
| 12 | -0.5 | -41.6666666667 | 1.2 | 1.21 | 0.681 | 2681655 | 0.92225333 | CS |
| 26 | -0.55 | -44 | 1.25 | 1.69 | 0.681 | 1980330 | 1.08235139 | CS |
| 52 | -1.63 | -69.9570815451 | 2.33 | 2.4 | 0.681 | 1919449 | 1.3605153 | CS |
| 156 | -7.12 | -91.0485933504 | 7.82 | 9.42 | 0.681 | 1761684 | 3.75806165 | CS |
| 260 | -2.78 | -79.8850574713 | 3.48 | 13.79 | 0.681 | 2581144 | 6.32309653 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 0.7363 | 0.0162 | 2.25 | 0.72 | 0.7471 | 0.71 | 4168723 |
| 1741304100 | 0.7201 | -0.0058 | -0.80 | 0.712 | 0.7418 | 0.69515 | 3248550 |
| 1741217700 | 0.7259 | -0.0041 | -0.56 | 0.7287 | 0.746 | 0.7131999 | 1461369 |
| 1741131300 | 0.73 | 0.0071 | 0.98 | 0.71 | 0.7484 | 0.681 | 3101173 |
| 1741044900 | 0.7229 | -0.0235 | -3.15 | 0.751 | 0.7549 | 0.7208 | 2749838 |
| 1740785700 | 0.7463999 | -0.0136 | -1.79 | 0.7673 | 0.7673 | 0.732 | 2061357 |
| 1740699300 | 0.76 | -0.02 | -2.56 | 0.7734 | 0.7874 | 0.7502 | 2957725 |
| 1740612900 | 0.78 | -0.0019 | -0.24 | 0.7864 | 0.81 | 0.78 | 2889526 |
| 1740526500 | 0.7819 | -0.0073 | -0.92 | 0.79 | 0.7979 | 0.76 | 3128433 |
| 1740440100 | 0.7892 | 0.0075001 | 0.96 | 0.79 | 0.8 | 0.7551 | 2549464 |
| 1740180900 | 0.7816999 | -0.0434 | -5.26 | 0.835 | 0.835 | 0.7816999 | 3570808 |
| 1740094500 | 0.8250999 | -0.0204 | -2.41 | 0.8454 | 0.8469 | 0.81 | 1990093 |
| 1740008100 | 0.8455 | -0.0443 | -4.98 | 0.8788 | 0.88 | 0.8234 | 3645737 |
| 1739921700 | 0.8898 | 0.0930001 | 11.67 | 0.798 | 0.8986 | 0.7885 | 8074127 |
| 1739576100 | 0.7967999 | -0.0332 | -4.00 | 0.84 | 0.8633 | 0.7901 | 3408323 |
| 1739489700 | 0.83 | 0.0288 | 3.59 | 0.8139 | 0.8414 | 0.773 | 3915069 |
| 1739403300 | 0.8012 | 0.0058 | 0.73 | 0.7939 | 0.8018999 | 0.77 | 5081876 |
| 1739316900 | 0.7954 | -0.0846 | -9.61 | 0.8656 | 0.88 | 0.7902 | 6766549 |
| 1739230500 | 0.88 | -0.0188 | -2.09 | 0.9 | 0.91 | 0.865 | 6255618 |
| 1738971300 | 0.8988 | -0.1812 | -16.78 | 0.89 | 0.94 | 0.852 | 10382836 |
| 1738884900 | 1.08 | -0.01 | -0.92 | 1.1099 | 1.1399999 | 1.05 | 5294728 |
| 1738798500 | 1.09 | 0.12 | 12.74 | 0.9938 | 1.1 | 0.96 | 5623121 |
| 1738712100 | 0.9668 | 0.0788 | 8.87 | 0.911 | 0.968 | 0.9004 | 2660993 |
| 1738625700 | 0.888 | -0.0841 | -8.65 | 0.93 | 0.9499 | 0.886 | 4522917 |
| 1738366500 | 0.9721 | -0.0279 | -2.79 | 1.0099 | 1.03 | 0.9701 | 2695073 |
| 1738280100 | 1 | -0.015 | -1.48 | 1.01 | 1.04 | 1 | 1127166 |
| 1738193700 | 1.0149999 | 0 | 0.50 | 1.01 | 1.02 | 1 | 1657559 |
| 1738107300 | 1.01 | -0.02 | -1.94 | 1.03 | 1.03 | 1 | 1589606 |
| 1738020900 | 1.03 | -0.01 | -0.96 | 1.04 | 1.06 | 1.03 | 1479816 |
| 1737761700 | 1.04 | -0.03 | -2.80 | 1.07 | 1.07 | 1.04 | 1912030 |
| 1737675300 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1737588900 | 1.07 | -0.03 | -2.73 | 1.09 | 1.12 | 1.07 | 941883 |
| 1737502500 | 1.1 | 0.05 | 4.76 | 1.05 | 1.1 | 1.05 | 1337734 |
| 1737156900 | 1.05 | -0.02 | -1.87 | 1.07 | 1.08 | 1.05 | 1119879 |
| 1737070500 | 1.07 | 0.01 | 0.94 | 1.07 | 1.08 | 1.05 | 1115166 |
| 1736984100 | 1.06 | 0.01 | 0.95 | 1.06 | 1.08 | 1.05 | 1485496 |
| 1736897700 | 1.05 | -0.02 | -1.87 | 1.07 | 1.08 | 1.04 | 1078350 |
| 1736811300 | 1.07 | -0.01 | -0.93 | 1.07 | 1.08 | 1.03 | 1557831 |
| 1736552100 | 1.08 | -0.02 | -1.82 | 1.095 | 1.1 | 1.06 | 1740205 |
| 1736379300 | 1.1 | -0.03 | -2.65 | 1.12 | 1.1299999 | 1.08 | 1528872 |
| 1736292900 | 1.1299999 | -0.02 | -1.74 | 1.16 | 1.18 | 1.12 | 1008272 |
| 1736206500 | 1.15 | 0.01 | 0.88 | 1.1399999 | 1.185 | 1.135 | 1425113 |
| 1735947300 | 1.1399999 | 0.04 | 3.64 | 1.09 | 1.1399999 | 1.09 | 1472546 |
| 1735860900 | 1.1 | 0.01 | 0.92 | 1.09 | 1.1299999 | 1.09 | 990242 |
| 1735688100 | 1.09 | -0.03 | -2.68 | 1.12 | 1.1299999 | 1.08 | 1432097 |
| 1735601700 | 1.12 | 0.01 | 0.45 | 1.1 | 1.1299999 | 1.08 | 1390930 |
| 1735342500 | 1.115 | 0 | 0.45 | 1.12 | 1.12 | 1.08 | 1051233 |
| 1735256100 | 1.11 | 0.01 | 0.91 | 1.07 | 1.1399999 | 1.07 | 1247316 |
| 1735077840 | 1.1 | 0.01 | 0.92 | 1.1196 | 1.12 | 1.07 | 1381253 |
| 1734996900 | 1.09 | 0 | 0.00 | 1.1 | 1.1299999 | 1.09 | 1655373 |
| 1734737700 | 1.09 | -0.01 | -0.91 | 1.09 | 1.1399999 | 1.08 | 2585332 |
| 1734651300 | 1.1 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.08 | 1713864 |
| 1734564900 | 1.1 | -0.06 | -5.17 | 1.187 | 1.19 | 1.09 | 2189577 |
| 1734478500 | 1.16 | -0.01 | -0.85 | 1.18 | 1.1899 | 1.135 | 1671131 |
| 1734392100 | 1.17 | -0.03 | -2.50 | 1.2 | 1.21 | 1.17 | 1719473 |
| 1734132900 | 1.2 | -0.02 | -1.64 | 1.23 | 1.24 | 1.2 | 1195945 |
| 1734046500 | 1.22 | -0.03 | -2.40 | 1.25 | 1.27 | 1.21 | 1444026 |
| 1733960100 | 1.25 | -0.01 | -0.79 | 1.27 | 1.295 | 1.24 | 1407536 |
| 1733873700 | 1.26 | -0.08 | -5.97 | 1.34 | 1.34 | 1.25 | 1435644 |
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
