Premium
GitLab Inc (GTLB)
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 | 0.9649 | 1.54606633552 | 62.41 | 65.73 | 62.14 | 2506113 | 63.86208931 | CS |
| 4 | 3.3749 | 5.62483333333 | 60 | 65.73 | 55.64 | 2232291 | 60.62262266 | CS |
| 12 | 8.0049 | 14.4571067365 | 55.37 | 73.5 | 53.28 | 2667202 | 61.83839691 | CS |
| 26 | 9.3749 | 17.3609259259 | 54 | 73.5 | 40.72 | 2217062 | 56.56864331 | CS |
| 52 | -6.5051 | -9.30895821408 | 69.88 | 78.5299 | 40.72 | 2459385 | 56.97817519 | CS |
| 156 | 5.4349 | 9.38022091819 | 57.94 | 80.84 | 26.24 | 2213405 | 50.92720433 | CS |
| 260 | -30.8751 | -32.7587267905 | 94.25 | 137 | 26.24 | 2111773 | 52.5323532 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737588900 | 63.68 | -1.39 | -2.14 | 65.31 | 65.93 | 63.61 | 2603353 |
| 1737502500 | 65.069999 | 2.05 | 3.25 | 63.82 | 65.254999 | 63.33 | 3034142 |
| 1737156900 | 63.02 | -1.18 | -1.84 | 65.05 | 65.05 | 62.67 | 1731049 |
| 1737070500 | 64.2 | 1.27 | 2.02 | 63.53 | 64.94 | 63 | 2053144 |
| 1736984100 | 62.93 | 1.71 | 2.79 | 62.41 | 63.78 | 62.14 | 3165307 |
| 1736897700 | 61.22 | 3.85 | 6.71 | 58.34 | 61.8 | 57.59 | 2917205 |
| 1736811300 | 57.37 | -2.57 | -4.29 | 58.3 | 58.64 | 56.935 | 1852305 |
| 1736552100 | 59.94 | -1.7 | -2.76 | 60.5 | 60.89 | 59.08 | 1841914 |
| 1736379300 | 61.64 | 1.07 | 1.77 | 60.3914 | 61.69 | 59.325 | 1644281 |
| 1736292900 | 60.57 | -0.99 | -1.61 | 62.775 | 63.905 | 60.12 | 2220969 |
| 1736206500 | 61.56 | 1.8 | 3.01 | 61.13 | 63.05 | 60.1631 | 2943308 |
| 1735947300 | 59.76 | 3.4 | 6.03 | 57.641544 | 60 | 57.46 | 2812461 |
| 1735860900 | 56.36 | 0.01 | 0.02 | 57.16 | 57.2267 | 55.64 | 1548154 |
| 1735688100 | 56.35 | -0.12 | -0.21 | 56.47 | 56.69 | 55.7 | 1766361 |
| 1735601700 | 56.47 | -1.5 | -2.59 | 56.45 | 56.94 | 55.89 | 1706343 |
| 1735342500 | 57.97 | -1.77 | -2.96 | 58.62 | 58.6899 | 56.48 | 1977321 |
| 1735256100 | 59.74 | -0.71 | -1.17 | 60 | 60.05 | 58.91 | 2058698 |
| 1735077840 | 60.45 | 0.44 | 0.73 | 60.43 | 60.87 | 59.51 | 1727499 |
| 1734996900 | 60.01 | 0.18 | 0.30 | 59.98 | 61.08 | 57.61 | 2584010 |
| 1734737700 | 59.83 | 4.17 | 7.49 | 55.48 | 59.94 | 55.48 | 4573144 |
| 1734651300 | 55.66 | -1.58 | -2.76 | 58.165 | 58.87 | 55.26 | 3077215 |
| 1734564900 | 57.24 | -1.9 | -3.21 | 58.94 | 60 | 56.3 | 4095569 |
| 1734478500 | 59.14 | 0.07 | 0.12 | 59.3999 | 61.32 | 58.71 | 3477712 |
| 1734392100 | 59.07 | 0.47 | 0.80 | 58.85 | 59.601 | 58.12 | 3740595 |
| 1734132900 | 58.6 | -2.44 | -4.00 | 59.62 | 60.65 | 57.87 | 3215637 |
| 1734046500 | 61.04 | 0.36 | 0.59 | 63.225 | 63.36 | 61.01 | 3005376 |
| 1733960100 | 60.68 | -0.9 | -1.46 | 61.71 | 62.49 | 60.2024 | 4234456 |
| 1733873700 | 61.58 | -5.15 | -7.72 | 64.629999 | 66.72 | 60.81 | 5182506 |
| 1733787300 | 66.73 | -0.46 | -0.68 | 67.3 | 69.5 | 66.33 | 4569191 |
| 1733528100 | 67.19 | 1.15 | 1.74 | 73.5 | 73.5 | 65.78 | 12469485 |
| 1733441700 | 66.04 | -0.52 | -0.78 | 66.5 | 66.61 | 65.08 | 5848917 |
| 1733355300 | 66.56 | 2.7 | 4.23 | 67.33 | 68.48 | 65.5 | 3443851 |
| 1733268900 | 63.86 | 0.87 | 1.38 | 62.6 | 64.26 | 62.56 | 2113202 |
| 1733182500 | 62.99 | -0.76 | -1.19 | 64.09 | 64.165 | 62.46 | 2436156 |
| 1732917840 | 63.75 | -0.05 | -0.08 | 63.62 | 64.099999 | 63 | 686541 |
| 1732750500 | 63.8 | -2.5 | -3.77 | 65.65 | 65.65 | 62.02 | 2230060 |
| 1732664100 | 66.3 | -0.07 | -0.11 | 66 | 67.32 | 65.394999 | 1469681 |
| 1732577700 | 66.37 | -0.25 | -0.38 | 68.2 | 68.6865 | 65.95 | 2517991 |
| 1732318500 | 66.62 | 1.82 | 2.81 | 65.26 | 66.8 | 64.44 | 2274885 |
| 1732232100 | 64.8 | 2.65 | 4.26 | 64.11 | 66.45 | 63.87 | 4537549 |
| 1732145700 | 62.15 | 1.24 | 2.04 | 61.195 | 62.18 | 59.76 | 1826106 |
| 1732059300 | 60.91 | 0.95 | 1.58 | 58.615 | 61.01 | 58.52 | 1657323 |
| 1731972900 | 59.96 | 0.09 | 0.15 | 59.8599 | 60.07 | 58.47 | 1286045 |
| 1731713700 | 59.87 | -1.28 | -2.09 | 61.59 | 61.59 | 58.18 | 1593278 |
| 1731627300 | 61.15 | 0.22 | 0.36 | 60.5 | 62.4 | 59.3905 | 2141404 |
| 1731540900 | 60.93 | 0.98 | 1.63 | 60.21 | 63.32 | 60.15 | 1964392 |
| 1731454500 | 59.95 | -0.2 | -0.33 | 59.285 | 60.5 | 59 | 1005536 |
| 1731368100 | 60.15 | -0.35 | -0.58 | 62.285 | 62.5823 | 60 | 2490026 |
| 1731108900 | 60.5 | -0.69 | -1.13 | 60.75 | 61.04 | 58.72 | 1161396 |
| 1731022500 | 61.19 | 0.98 | 1.63 | 59.94 | 61.66 | 59.15 | 1527036 |
| 1730936100 | 60.21 | 3.79 | 6.72 | 58.32 | 60.68 | 58.05 | 2541667 |
| 1730849700 | 56.42 | 0.43 | 0.77 | 55.95 | 56.99 | 55.51 | 837838 |
| 1730763300 | 55.99 | -0.95 | -1.67 | 56.94 | 57 | 55.08 | 1166860 |
| 1730500500 | 56.94 | 3.19 | 5.93 | 55.73 | 57.34 | 54.815 | 2125842 |
| 1730414100 | 53.75 | -0.81 | -1.48 | 54.5 | 54.92 | 53.28 | 1069417 |
| 1730327700 | 54.56 | -0.17 | -0.31 | 55.27 | 55.65 | 54.21 | 1174653 |
| 1730241300 | 54.73 | 0.85 | 1.58 | 54.18 | 55.73 | 53.591 | 895731 |
| 1730154900 | 53.88 | -1.24 | -2.25 | 55.63 | 55.63 | 53.71 | 1248502 |
| 1729895700 | 55.12 | -0.52 | -0.93 | 56 | 56.93 | 54.77 | 943271 |
| 1729809300 | 55.64 | 2.58 | 4.86 | 53.93 | 56.58 | 53.8643 | 1820765 |
| 1729722900 | 53.06 | -1.79 | -3.26 | 54.51 | 54.6199 | 52.44 | 1056281 |
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
