Premium
GoDaddy Inc (GDDY)
NYSE
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 | -8.23 | -4.5217295753 | 182.01 | 182.42 | 168.87 | 1900262 | 177.43205594 | CS |
| 4 | -29.34 | -14.4446632532 | 203.12 | 216 | 168.87 | 1539705 | 197.90929537 | CS |
| 12 | -23.99 | -12.1302523133 | 197.77 | 216 | 168.87 | 1283792 | 200.51874524 | CS |
| 26 | 11.35 | 6.98762543865 | 162.43 | 216 | 148.55 | 1214304 | 183.301651 | CS |
| 52 | 58.78 | 51.1130434783 | 115 | 216 | 108.38 | 1391484 | 155.39945767 | CS |
| 156 | 95.51 | 122.026319152 | 78.27 | 216 | 64.65 | 1348599 | 106.02714777 | CS |
| 260 | 99.04 | 132.512710731 | 74.74 | 216 | 40.25 | 1403173 | 92.36748244 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 173.77 | -2.8 | -1.59 | 176.04 | 176.93 | 172.93 | 1477423 |
| 1740094800 | 176.57 | 0.02 | 0.01 | 176.41 | 178.2599 | 174.16 | 1592982 |
| 1740008400 | 176.55 | -4.53 | -2.50 | 178.16 | 180.59 | 175.05 | 2150966 |
| 1739922000 | 181.08 | -1.11 | -0.61 | 182.01 | 182.42 | 177.47 | 2379675 |
| 1739576400 | 182.19 | -30.35 | -14.28 | 194.75 | 195.7 | 181.72 | 4395961 |
| 1739490000 | 212.54 | 5.01 | 2.41 | 208.39 | 213.11 | 207.22 | 1593007 |
| 1739403600 | 207.53 | 1.27 | 0.62 | 204.46 | 208.4 | 202.71 | 1521847 |
| 1739317200 | 206.26 | -5.31 | -2.51 | 210.21 | 210.51 | 205.48 | 1852206 |
| 1739230800 | 211.57 | 0.17 | 0.08 | 212.4 | 213.8694 | 210.82 | 1004057 |
| 1738971600 | 211.4 | 0.43 | 0.20 | 211.6 | 214.32 | 210.96 | 1003301 |
| 1738885200 | 210.97 | 1.1 | 0.52 | 210.46 | 211.567 | 208.82 | 1081410 |
| 1738798800 | 209.87 | -0.56 | -0.27 | 211.19 | 212.495 | 209 | 981124 |
| 1738712400 | 210.43 | -2.3 | -1.08 | 214.37 | 214.37 | 208.562 | 885270 |
| 1738626000 | 212.73 | 0.08 | 0.04 | 207.7 | 214.76 | 205.2 | 1219848 |
| 1738366800 | 212.65 | -0.88 | -0.41 | 214.44 | 215.8 | 211.7647 | 1143175 |
| 1738280400 | 213.53 | -0.38 | -0.18 | 215 | 216 | 212.26 | 1490510 |
| 1738194000 | 213.91 | -0.44 | -0.21 | 214 | 214.91 | 212.04 | 970970 |
| 1738107600 | 214.35 | 9.42 | 4.60 | 207.36 | 215.35 | 205.88 | 1720308 |
| 1738021200 | 204.93 | -2.37 | -1.14 | 203.12 | 207.395 | 202.0148 | 851584 |
| 1737762000 | 207.3 | 3 | 1.47 | 207.4 | 208.6183 | 205.673 | 789369 |
| 1737675600 | 204.3 | 0 | 0.00 | 204.3 | 204.3 | 204.3 | 0 |
| 1737589200 | 204.3 | -1.29 | -0.63 | 206.62 | 207.06 | 203.96 | 1012880 |
| 1737502800 | 205.59 | 4.68 | 2.33 | 202.94 | 206.75 | 202.09 | 1110556 |
| 1737157200 | 200.91 | 0.06 | 0.03 | 203.69 | 204.35 | 199.96 | 1358334 |
| 1737070800 | 200.85 | 1.68 | 0.84 | 199.6 | 203.42 | 199.6 | 1186054 |
| 1736984400 | 199.17 | 1.69 | 0.86 | 200.57 | 202.7134 | 196.48 | 1626346 |
| 1736898000 | 197.48 | 3.99 | 2.06 | 195.41 | 199.38 | 193.5 | 1268828 |
| 1736811600 | 193.49 | 0.63 | 0.33 | 190.63 | 193.71 | 189.45 | 1185203 |
| 1736552400 | 192.86 | -4.28 | -2.17 | 194.76 | 195.465 | 192.11 | 1050294 |
| 1736379600 | 197.14 | 1.57 | 0.80 | 195.64 | 197.19 | 193 | 768147 |
| 1736293200 | 195.57 | -3.77 | -1.89 | 200.17 | 200.17 | 194.43 | 992296 |
| 1736206800 | 199.34 | -1.05 | -0.52 | 200.78 | 201.29 | 196.6366 | 990678 |
| 1735947600 | 200.39 | 1.48 | 0.74 | 199.85 | 201.33 | 199 | 842042 |
| 1735861200 | 198.91 | 1.54 | 0.78 | 199.01 | 201.035 | 196.89 | 961630 |
| 1735688400 | 197.37 | -2.08 | -1.04 | 199.62 | 199.62 | 195.85 | 958120 |
| 1735602000 | 199.45 | -4 | -1.97 | 199.61 | 200.67 | 195.59 | 913739 |
| 1735342800 | 203.45 | -2.75 | -1.33 | 205.42 | 205.495 | 201.81 | 529596 |
| 1735256400 | 206.2 | -0.54 | -0.26 | 206 | 207.47 | 205.3412 | 698625 |
| 1735077840 | 206.74 | 1.9 | 0.93 | 205.29 | 207.795 | 204.9 | 331606 |
| 1734997200 | 204.84 | -0.57 | -0.28 | 204.49 | 205.74 | 202.835 | 814421 |
| 1734738000 | 205.41 | 2.47 | 1.22 | 200.77 | 206.62 | 200.03 | 2417366 |
| 1734651600 | 202.94 | 2.81 | 1.40 | 202.24 | 205.05 | 200.85 | 1248304 |
| 1734565200 | 200.13 | -7.33 | -3.53 | 207.55 | 208.7 | 200.05 | 1292605 |
| 1734478800 | 207.46 | -1.57 | -0.75 | 208.24 | 209.9611 | 205.8317 | 988351 |
| 1734392400 | 209.03 | 2.25 | 1.09 | 207.35 | 211.11 | 206.27 | 968447 |
| 1734133200 | 206.78 | -2.13 | -1.02 | 209.08 | 209.87 | 206.18 | 781124 |
| 1734046800 | 208.91 | 0.57 | 0.27 | 207.22 | 209.96 | 205.9 | 855581 |
| 1733960400 | 208.34 | 3.49 | 1.70 | 205.89 | 208.57 | 205.685 | 1254954 |
| 1733874000 | 204.85 | 1.46 | 0.72 | 203.3 | 206.24 | 201.14 | 1461860 |
| 1733787600 | 203.39 | -3.17 | -1.53 | 205.59 | 206.405 | 200.93 | 2118628 |
| 1733528400 | 206.56 | -1.98 | -0.95 | 207.95 | 209.07 | 206.0394 | 1044205 |
| 1733442000 | 208.54 | 0.39 | 0.19 | 208.15 | 210.3 | 206 | 1200775 |
| 1733355600 | 208.15 | 9.79 | 4.94 | 199.59 | 208.71 | 198.36 | 2202019 |
| 1733269200 | 198.36 | 0.74 | 0.37 | 197.13 | 198.73 | 194.83 | 1868206 |
| 1733182800 | 197.62 | 0.05 | 0.03 | 197.77 | 199.02 | 196.55 | 1531683 |
| 1732917840 | 197.57 | -0.28 | -0.14 | 197.87 | 199.99 | 197.05 | 1047069 |
| 1732750800 | 197.85 | -1.88 | -0.94 | 199.4 | 199.4 | 197.07 | 1340707 |
| 1732664400 | 199.73 | 2.3 | 1.16 | 198 | 202.56 | 197.34 | 1925784 |
| 1732578000 | 197.43 | 1.08 | 0.55 | 197.65 | 200.16 | 196.715 | 2843898 |
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
