Premium
GitLab Inc (GTLB)
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 | 3.07 | 10.3506405934 | 29.66 | 32.85 | 29.15 | 3737425 | 30.92010809 | CS |
| 4 | 1.676 | 5.39705029948 | 31.054 | 32.85 | 25.22 | 5161765 | 28.68406896 | CS |
| 12 | 13.02 | 66.0578386606 | 19.71 | 34.06 | 19.48 | 6158704 | 26.6470529 | CS |
| 26 | -4.77 | -12.72 | 37.5 | 38.64 | 18.73 | 6181348 | 27.16129696 | CS |
| 52 | -13.36 | -28.986765025 | 46.09 | 52.38 | 18.73 | 5326311 | 34.53866203 | CS |
| 156 | -16.83 | -33.9588377724 | 49.56 | 78.5299 | 18.73 | 3473162 | 44.16823768 | CS |
| 260 | -61.52 | -65.2732095491 | 94.25 | 137 | 18.73 | 2919645 | 45.44465771 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 32.07 | 0.54 | 1.71 | 31.88 | 32.45 | 31.62 | 2763120 |
| 1782945300 | 31.53 | 1 | 3.28 | 31.09 | 32.585 | 31.05 | 4497451 |
| 1782858900 | 30.53 | 0.68 | 2.28 | 29.36 | 30.595 | 29.15 | 3394047 |
| 1782772500 | 29.85 | 0.78 | 2.68 | 29.66 | 30.41 | 29.39 | 4295083 |
| 1782513300 | 29.07 | 1.58 | 5.75 | 27.95 | 29.13 | 27.9 | 6467132 |
| 1782426900 | 27.49 | -0.78 | -2.76 | 27.69 | 29.025 | 27.345 | 5865369 |
| 1782340500 | 28.27 | 1.27 | 4.70 | 26.825 | 28.675 | 26.825 | 6099537 |
| 1782254100 | 27 | 1.17 | 4.53 | 26.09 | 27.32 | 25.83 | 5153431 |
| 1782167700 | 25.83 | -0.73 | -2.75 | 26.12 | 26.98 | 25.22 | 5078558 |
| 1781822100 | 26.56 | 0.09 | 0.34 | 26.12 | 26.86 | 25.53 | 5279097 |
| 1781735700 | 26.47 | -1.34 | -4.82 | 27.37 | 27.815 | 26.35 | 6827243 |
| 1781649300 | 27.81 | -0.5 | -1.77 | 28.18 | 28.85 | 27.56 | 3148616 |
| 1781562900 | 28.31 | 0.52 | 1.87 | 28.16 | 28.95 | 27.76 | 3349452 |
| 1781303700 | 27.79 | -0.61 | -2.15 | 28.54 | 28.69 | 27.4 | 3180415 |
| 1781217300 | 28.4 | -0.11 | -0.39 | 28.014 | 28.93 | 27.85 | 5729282 |
| 1781130900 | 28.51 | -1.79 | -5.91 | 29.615 | 30.23 | 28.33 | 5665753 |
| 1781044500 | 30.3 | -0.78 | -2.51 | 30.6 | 31.61 | 28.9 | 7753868 |
| 1780958100 | 31.08 | -0.04 | -0.13 | 31.054 | 32.09 | 30.66 | 8364311 |
| 1780698900 | 31.12 | 0.28 | 0.91 | 30.57 | 31.295 | 29.54 | 8290284 |
| 1780612500 | 30.84 | -0.09 | -0.29 | 31.345 | 31.735 | 30.21 | 6672152 |
| 1780526100 | 30.93 | -0.89 | -2.80 | 30.83 | 31.7 | 29.25 | 17610584 |
| 1780439700 | 31.82 | -1.97 | -5.83 | 31.4 | 33.645 | 31.3705 | 25791789 |
| 1780353300 | 33.79 | 2.74 | 8.82 | 31.715 | 34.06 | 31.19 | 11348463 |
| 1780094100 | 31.05 | 3.12 | 11.17 | 28.41 | 31.12 | 28.33 | 7090649 |
| 1780007700 | 27.93 | 1.41 | 5.32 | 27.2 | 28.57 | 26.6101 | 4631701 |
| 1779921300 | 26.52 | -0.25 | -0.93 | 26.34 | 27.11 | 26.095 | 4146173 |
| 1779834900 | 26.77 | 0.04 | 0.15 | 26.332 | 27.17 | 25.7 | 2804991 |
| 1779489300 | 26.73 | 1.11 | 4.33 | 25.82 | 26.865 | 25.82 | 3050699 |
| 1779402900 | 25.62 | -1.08 | -4.04 | 26.15 | 26.2 | 25.22 | 3543860 |
| 1779316500 | 26.7 | 1.24 | 4.87 | 25.175 | 26.8 | 24.71 | 6701887 |
| 1779230100 | 25.46 | 0.37 | 1.47 | 25.59 | 26.46 | 24.82 | 6289820 |
| 1779143700 | 25.09 | 1.43 | 6.04 | 23.51 | 25.22 | 23.38 | 6384428 |
| 1778884500 | 23.66 | 1.06 | 4.69 | 22.575 | 24.105 | 22.575 | 4874385 |
| 1778798100 | 22.6 | 0.55 | 2.49 | 22.06 | 22.95 | 21.58 | 4056541 |
| 1778711700 | 22.05 | -1.03 | -4.46 | 22.87 | 23.09 | 22.02 | 5445439 |
| 1778625300 | 23.08 | -2.56 | -9.98 | 22.57 | 24.2 | 22.2901 | 11820102 |
| 1778538900 | 25.64 | -0.34 | -1.31 | 25.66 | 26.39 | 25.175 | 7147360 |
| 1778279700 | 25.98 | 0.06 | 0.23 | 25.32 | 26.025 | 24.7 | 3962252 |
| 1778193300 | 25.92 | 1.63 | 6.71 | 25.2 | 26.19 | 24.98 | 5920605 |
| 1778106900 | 24.29 | -0.55 | -2.21 | 24.049 | 24.5 | 23.44 | 3453749 |
| 1778020500 | 24.84 | 0.25 | 1.02 | 24.83 | 25.23 | 24.215 | 3765637 |
| 1777934100 | 24.59 | 0.54 | 2.25 | 23.7 | 24.848 | 23.615 | 5824058 |
| 1777674900 | 24.05 | 1.91 | 8.63 | 23.58 | 24.26 | 22.84 | 9889923 |
| 1777588500 | 22.14 | 0.23 | 1.05 | 21.71 | 22.16 | 21.27 | 5703573 |
| 1777502100 | 21.91 | -0.53 | -2.36 | 22.1 | 22.3 | 21.69 | 4049932 |
| 1777415700 | 22.44 | 0.99 | 4.62 | 22.29 | 23.27 | 22.01 | 9616618 |
| 1777329300 | 21.45 | -0.06 | -0.28 | 21.32 | 21.83 | 21.12 | 3508126 |
| 1777070100 | 21.51 | 0.85 | 4.11 | 20.86 | 21.57 | 20.73 | 6223166 |
| 1776983700 | 20.66 | -1.7 | -7.60 | 21.32 | 21.34 | 20.19 | 5186458 |
| 1776897300 | 22.36 | 0.21 | 0.95 | 22.565 | 22.565 | 21.84 | 4955738 |
| 1776810900 | 22.15 | 0.49 | 2.26 | 21.73 | 23.22 | 21.5 | 5629852 |
| 1776724500 | 21.66 | 0.24 | 1.12 | 21.15 | 21.79 | 21 | 4040006 |
| 1776465300 | 21.42 | -0.41 | -1.88 | 22.09 | 22.505 | 21.33 | 5182966 |
| 1776378900 | 21.83 | 0.07 | 0.32 | 21.95 | 22.75 | 21.59 | 4819210 |
| 1776292500 | 21.76 | 1.68 | 8.37 | 20.84 | 21.83 | 20.42 | 6518641 |
| 1776206100 | 20.08 | 0.05 | 0.25 | 20.33 | 20.94 | 19.93 | 4965761 |
| 1776119700 | 20.03 | 0.61 | 3.14 | 19.71 | 20.245 | 19.48 | 7216789 |
| 1775860500 | 19.42 | -0.25 | -1.27 | 19.555 | 19.77 | 18.73 | 7751840 |
| 1775774100 | 19.67 | -1.67 | -7.83 | 20.72 | 20.93 | 19.51 | 11591354 |
| 1775687700 | 21.34 | -1.81 | -7.82 | 23.96 | 24.11 | 21.265 | 12609026 |
| 1775601300 | 23.15 | 0.39 | 1.71 | 22.575 | 23.39 | 22.465 | 4720812 |
| 1775514900 | 22.76 | 0.19 | 0.84 | 22.57 | 22.94 | 22.3 | 3813915 |
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.
