Premium
Groupon Inc (GRPN)
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 | -0.1 | -0.947867298578 | 10.55 | 10.93 | 10.2744 | 542849 | 10.55828601 | CS |
| 4 | -1.62 | -13.4217067109 | 12.07 | 12.75 | 10.2744 | 817393 | 11.31051204 | CS |
| 12 | -0.4 | -3.6866359447 | 10.85 | 13.19 | 7.75 | 1445073 | 10.60484624 | CS |
| 26 | -4.32 | -29.2484766418 | 14.77 | 15.4699 | 7.75 | 1346915 | 10.96983947 | CS |
| 52 | -3.1 | -22.8782287823 | 13.55 | 19.56 | 7.75 | 1288942 | 12.59305732 | CS |
| 156 | -17.55 | -62.6785714286 | 28 | 31.15 | 2.89 | 1189938 | 11.38847437 | CS |
| 260 | -48.35 | -82.2278911565 | 58.8 | 64.69 | 2.89 | 2363135 | 22.04835011 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 10.47 | -0.03 | -0.29 | 10.7 | 10.71 | 10.37 | 686543 |
| 1738280100 | 10.5 | -0.06 | -0.57 | 10.61 | 10.7661 | 10.47 | 477354 |
| 1738193700 | 10.56 | -0.07 | -0.66 | 10.65 | 10.93 | 10.54 | 559297 |
| 1738107300 | 10.63 | 0.13 | 1.24 | 10.52 | 10.85 | 10.2744 | 518216 |
| 1738020900 | 10.5 | -0.11 | -1.04 | 10.53 | 10.63 | 10.295 | 638681 |
| 1737761700 | 10.61 | 0.26 | 2.51 | 10.55 | 10.68 | 10.34 | 520696 |
| 1737675300 | 10.35 | 0 | 0.00 | 10.35 | 10.35 | 10.35 | 0 |
| 1737588900 | 10.35 | -0.44 | -4.08 | 10.84 | 10.84 | 10.29 | 870517 |
| 1737502500 | 10.79 | 0.14 | 1.31 | 10.75 | 10.89 | 10.545 | 789719 |
| 1737156900 | 10.65 | -0.29 | -2.65 | 11.19 | 11.26 | 10.53 | 840745 |
| 1737070500 | 10.94 | 0.08 | 0.74 | 10.92 | 11.165 | 10.54 | 773337 |
| 1736984100 | 10.86 | -0.11 | -1.00 | 11.47 | 11.47 | 10.66 | 1222228 |
| 1736897700 | 10.97 | -0.54 | -4.69 | 11.76 | 11.93 | 10.95 | 961762 |
| 1736811300 | 11.51 | -0.65 | -5.35 | 11.82 | 11.9888 | 11.4 | 1005752 |
| 1736552100 | 12.16 | -0.06 | -0.49 | 12 | 12.34 | 11.66 | 1027966 |
| 1736379300 | 12.22 | -0.47 | -3.70 | 12.46 | 12.7408 | 12.14 | 1132195 |
| 1736292900 | 12.69 | 0.4 | 3.25 | 12.43 | 12.75 | 12.09 | 1320253 |
| 1736206500 | 12.29 | 0.23 | 1.91 | 12.31 | 12.53 | 12.085 | 682314 |
| 1735947300 | 12.06 | 0.06 | 0.50 | 12.07 | 12.31 | 11.81 | 554657 |
| 1735860900 | 12 | -0.15 | -1.23 | 12.19 | 12.42 | 11.77 | 713364 |
| 1735688100 | 12.15 | 0.07 | 0.58 | 12.21 | 12.33 | 11.9 | 953632 |
| 1735601700 | 12.08 | 0.15 | 1.26 | 11.65 | 12.36 | 11.45 | 1142875 |
| 1735342500 | 11.93 | -0.08 | -0.67 | 12 | 12.12 | 11.531117 | 865246 |
| 1735256100 | 12.01 | -0.09 | -0.74 | 11.88 | 12.08 | 11.43 | 1168495 |
| 1735077840 | 12.1 | 0.85 | 7.56 | 11.43 | 12.1 | 11.36 | 802617 |
| 1734996900 | 11.25 | 0.85 | 8.17 | 10.36 | 11.28 | 10.17 | 1121726 |
| 1734737700 | 10.4 | 0.06 | 0.58 | 10.16 | 10.92 | 10.02 | 2197121 |
| 1734651300 | 10.34 | -0.48 | -4.44 | 11.01 | 11.09 | 10.33 | 974114 |
| 1734564900 | 10.82 | -0.66 | -5.75 | 11.59 | 11.74 | 10.66 | 1073955 |
| 1734478500 | 11.48 | 0.16 | 1.41 | 11.23 | 11.73 | 11.23 | 858883 |
| 1734392100 | 11.32 | -0.16 | -1.39 | 11.52 | 11.74 | 11.27 | 894761 |
| 1734132900 | 11.48 | -0.37 | -3.12 | 11.96 | 12.06 | 11.2 | 1476709 |
| 1734046500 | 11.85 | -0.66 | -5.28 | 12.29 | 12.69 | 11.83 | 1465935 |
| 1733960100 | 12.51 | 0.04 | 0.32 | 12.71 | 13.19 | 12.42 | 1401918 |
| 1733873700 | 12.47 | 0.16 | 1.30 | 12.48 | 12.65 | 11.26 | 2573028 |
| 1733787300 | 12.31 | -0.64 | -4.94 | 13.1 | 13.1 | 12.0618 | 1866732 |
| 1733528100 | 12.95 | 1.34 | 11.54 | 11.82 | 13.095 | 11.6 | 3005258 |
| 1733441700 | 11.61 | 0.34 | 3.02 | 11.25 | 12.08 | 11.1 | 2568248 |
| 1733355300 | 11.27 | 1.76 | 18.51 | 9.52 | 11.38 | 9.45 | 3880497 |
| 1733268900 | 9.51 | -0.04 | -0.42 | 9.5399999 | 9.59 | 9.22 | 592204 |
| 1733182500 | 9.55 | 0.17 | 1.81 | 9.33 | 9.58 | 9.06 | 732426 |
| 1732917840 | 9.38 | 0.02 | 0.21 | 9.39 | 9.5399999 | 9.31 | 401479 |
| 1732750500 | 9.36 | 0.22 | 2.41 | 9.24 | 9.43 | 9.11 | 667193 |
| 1732664100 | 9.14 | -0.39 | -4.09 | 9.26 | 9.47 | 9.01 | 1366013 |
| 1732577700 | 9.53 | 0.21 | 2.25 | 9.53 | 9.92 | 9.438 | 1553430 |
| 1732318500 | 9.32 | 0.12 | 1.30 | 9.2 | 9.66 | 9.1 | 1811283 |
| 1732232100 | 9.2 | 0.7 | 8.24 | 8.56 | 9.39 | 8.42 | 1696978 |
| 1732145700 | 8.5 | -0.38 | -4.28 | 8.82 | 8.92 | 8.35 | 1247977 |
| 1732059300 | 8.88 | 0.16 | 1.83 | 8.7 | 9.09 | 8.47 | 1332771 |
| 1731972900 | 8.72 | 0.6 | 7.39 | 8.02 | 8.8 | 7.86 | 1991885 |
| 1731713700 | 8.1199999 | -0.19 | -2.23 | 8.2899999 | 8.36 | 7.88 | 1852527 |
| 1731627300 | 8.305 | 0.04 | 0.54 | 8.2899999 | 8.8 | 8.1199999 | 2271270 |
| 1731540900 | 8.26 | -3.06 | -27.03 | 8.7899999 | 8.91 | 7.75 | 8158963 |
| 1731454500 | 11.32 | -0.44 | -3.74 | 11.49 | 11.83 | 11.17 | 4111634 |
| 1731368100 | 11.76 | 0.8 | 7.30 | 11.1 | 11.8 | 11.02 | 1905103 |
| 1731108900 | 10.96 | 0.07 | 0.60 | 10.85 | 11.095 | 10.56 | 1073804 |
| 1731022500 | 10.895 | 0.18 | 1.73 | 10.75 | 11.17 | 10.51 | 843486 |
| 1730936100 | 10.71 | -0.01 | -0.09 | 10.81 | 11.11 | 10.37 | 980378 |
| 1730849700 | 10.72 | 0.05 | 0.47 | 10.7 | 10.86 | 10.495 | 560472 |
| 1730763300 | 10.67 | 0.34 | 3.29 | 10.2 | 10.68 | 10.05 | 780941 |
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
