Premium
General Dynamics Corporation (GD)
NYSE
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 | 16.205 | 4.7225622195 | 343.14 | 363.83 | 339.27 | 1193452 | 348.31162949 | CS |
| 4 | 18.725 | 5.49732840115 | 340.62 | 363.83 | 333.29 | 1025548 | 343.57988866 | CS |
| 12 | 10.335 | 2.96123320249 | 349.01 | 363.83 | 306.77 | 1337459 | 340.70286471 | CS |
| 26 | 18.485 | 5.42304758552 | 340.86 | 369.7 | 306.77 | 1332529 | 347.30234567 | CS |
| 52 | 84.125 | 30.5664559262 | 275.22 | 369.7 | 274.88 | 1231901 | 335.54334964 | CS |
| 156 | 147.025 | 69.2468914846 | 212.32 | 369.7 | 209.25 | 1227441 | 288.92350777 | CS |
| 260 | 168.345 | 88.1387434555 | 191 | 369.7 | 182.66 | 1196514 | 262.85315945 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217600 | 358.86 | 17.79 | 5.22 | 348.37 | 363.83 | 346.19 | 1710632 |
| 1781131200 | 341.07 | -4.61 | -1.33 | 349.25 | 349.25 | 341 | 762448 |
| 1781044800 | 345.68 | 4.82 | 1.41 | 340.87 | 346.75 | 340.87 | 1422390 |
| 1780958400 | 340.86 | -5.58 | -1.61 | 345.34 | 347.19 | 339.27 | 878537 |
| 1780699200 | 346.44 | 4.94 | 1.45 | 343.14 | 347.32 | 342.75 | 1193314 |
| 1780612800 | 341.5 | 4.46 | 1.32 | 340.38 | 343.9 | 340.12 | 1395658 |
| 1780526400 | 337.04 | -0.57 | -0.17 | 335.71 | 341.97 | 335.02 | 879694 |
| 1780440000 | 337.61 | -1.59 | -0.47 | 336.38 | 340.29 | 335.775 | 962504 |
| 1780353600 | 339.2 | -7.62 | -2.20 | 343.35 | 344.32 | 338.17 | 854132 |
| 1780094400 | 346.82 | -2.14 | -0.61 | 349 | 349.52 | 345.45 | 1246566 |
| 1780008000 | 348.96 | 6.27 | 1.83 | 344.7 | 351.36 | 342.5038 | 1099686 |
| 1779921600 | 342.69 | -1.95 | -0.57 | 344.36 | 344.9 | 341.71 | 753696 |
| 1779835200 | 344.64 | 1.75 | 0.51 | 344.01 | 345.27 | 341.32246 | 1271491 |
| 1779489600 | 342.89 | 4.18 | 1.23 | 341.14 | 344.47 | 338.51 | 690579 |
| 1779403200 | 338.71 | -1.04 | -0.31 | 338 | 339.97 | 334.66 | 612963 |
| 1779316800 | 339.75 | -0.39 | -0.11 | 341.2 | 342.88 | 337.46 | 779907 |
| 1779230400 | 340.14 | -2.97 | -0.87 | 342.02 | 343.22 | 339.12 | 749046 |
| 1779144000 | 343.11 | 8.61 | 2.57 | 335.06 | 343.46 | 334.01 | 984247 |
| 1778884800 | 334.5 | -6.12 | -1.80 | 340.62 | 341.91 | 333.29 | 1237657 |
| 1778798400 | 340.62 | -0.74 | -0.22 | 340.87 | 343.989 | 339.17 | 959735 |
| 1778712000 | 341.36 | -5.1 | -1.47 | 343.94 | 343.94 | 339.98 | 898833 |
| 1778625600 | 346.46 | 2.43 | 0.71 | 343.55 | 348.01 | 342.75 | 1090599 |
| 1778539200 | 344.03 | -2.5 | -0.72 | 345.24 | 348.61 | 341.81 | 1897037 |
| 1778280000 | 346.53 | -1.23 | -0.35 | 347.65 | 348.85 | 344.01 | 1559693 |
| 1778193600 | 347.76 | 0.49 | 0.14 | 347.25 | 348.9999 | 344.28 | 1362738 |
| 1778107200 | 347.27 | -1.89 | -0.54 | 349.71 | 350.05 | 344.065 | 1568306 |
| 1778020800 | 349.16 | 0.08 | 0.02 | 351.09 | 351.58 | 344.375 | 1166206 |
| 1777934400 | 349.08 | 3.24 | 0.94 | 344.14 | 353.57 | 343.04 | 1636619 |
| 1777675200 | 345.84 | 1.54 | 0.45 | 345.48 | 347.04 | 341.525 | 1481624 |
| 1777588800 | 344.3 | 5.57 | 1.64 | 342 | 345.25 | 338.56 | 2031269 |
| 1777502400 | 338.73 | 25.05 | 7.99 | 338.08 | 349.61 | 333.91 | 3589204 |
| 1777416000 | 313.68 | 1.15 | 0.37 | 313.94 | 314.75 | 306.77 | 2170432 |
| 1777329600 | 312.52999 | -0.68 | -0.22 | 314 | 318.83 | 312.02999 | 1413634 |
| 1777070400 | 313.20999 | -5.5 | -1.73 | 316.64 | 317.08999 | 310.61 | 1302930 |
| 1776984000 | 318.70999 | -2.03 | -0.63 | 322.29 | 322.95999 | 315.54 | 1634364 |
| 1776897600 | 320.74 | -4.78 | -1.47 | 328.27999 | 328.77999 | 317.64999 | 1578287 |
| 1776811200 | 325.52 | -6.62 | -1.99 | 331.36 | 331.36 | 323.97 | 1638086 |
| 1776724800 | 332.14 | -4.15 | -1.23 | 335.45 | 337.08 | 331.31009 | 1028125 |
| 1776465600 | 336.29 | 1.37 | 0.41 | 334.81 | 338.5899 | 334.0201 | 1311365 |
| 1776379200 | 334.92 | -3.96 | -1.17 | 339.8 | 341.3 | 331.92 | 1541833 |
| 1776292800 | 338.88 | -1 | -0.29 | 340.54 | 341.89 | 337.09 | 1304891 |
| 1776206400 | 339.88 | -0.88 | -0.26 | 340.65 | 340.75 | 337.65 | 1155628 |
| 1776120000 | 340.76 | 5.61 | 1.67 | 336.59 | 341.38 | 336.25 | 1624736 |
| 1775860800 | 335.14999 | -8.75 | -2.54 | 342 | 342.98 | 332.76 | 1697476 |
| 1775774400 | 343.9 | -6.12 | -1.75 | 348.17 | 350.43 | 343.52 | 1400302 |
| 1775688000 | 350.02 | 1.59 | 0.46 | 346.86 | 350.34 | 343 | 1453757 |
| 1775601600 | 348.43 | -2.96 | -0.84 | 349.47 | 350.97 | 345.93 | 674830 |
| 1775515200 | 351.39 | 2.3 | 0.66 | 348.41 | 351.84 | 346.19 | 770831 |
| 1775169600 | 349.09 | -1.44 | -0.41 | 348 | 352.9 | 347.05 | 874856 |
| 1775083200 | 350.53 | 7.31 | 2.13 | 346.81 | 353.03 | 345.1 | 1119743 |
| 1774996800 | 343.22 | 2.43 | 0.71 | 344.63 | 348.706 | 340.19 | 1771973 |
| 1774910400 | 340.79 | -5.97 | -1.72 | 349.98 | 352.245 | 337.81 | 1563342 |
| 1774651200 | 346.76 | -8.52 | -2.40 | 353.72 | 355.666 | 345.681 | 1507174 |
| 1774564800 | 355.28 | 2.78 | 0.79 | 351.95 | 356.42 | 351.725 | 1447803 |
| 1774478400 | 352.5 | 6.27 | 1.81 | 349.56 | 354.1 | 347.66 | 1703620 |
| 1774392000 | 346.23 | -1.14 | -0.33 | 344.24 | 348.42 | 343.7849 | 1146325 |
| 1774305600 | 347.37 | 1.59 | 0.46 | 351 | 351.485 | 342.82 | 1101601 |
| 1774046400 | 345.78 | -3.85 | -1.10 | 349.01 | 352.0499 | 343.08 | 2894588 |
| 1773960000 | 349.63 | -3.73 | -1.06 | 350 | 352.01 | 343.585 | 1031333 |
| 1773873600 | 353.36 | -2.93 | -0.82 | 357.5 | 358.6038 | 353.36 | 1383240 |
| 1773787200 | 356.29 | 1.93 | 0.54 | 354.62 | 356.789 | 352.28 | 1018838 |
| 1773700800 | 354.36 | 2.84 | 0.81 | 353.05 | 357.23 | 351.405 | 1187434 |
| 1773441600 | 351.52 | -3.71 | -1.04 | 357.46 | 359.82 | 350.405 | 986150 |
| 1773355200 | 355.23 | 1.38 | 0.39 | 349.57 | 357.55 | 349 | 1228941 |
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.
