Premium
GoDaddy Inc (GDDY)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.636 | 0.308477305577 | 206.174 | 211.11 | 205.61 | 959070 | 208.14650108 | CS |
| 4 | 18.28 | 9.69606959105 | 188.53 | 211.11 | 186.747 | 1383457 | 201.76199314 | CS |
| 12 | 49.12 | 31.1497241423 | 157.69 | 211.11 | 152.4201 | 1154233 | 181.29143416 | CS |
| 26 | 68.57 | 49.6021412037 | 138.24 | 211.11 | 135.725 | 1481138 | 159.24874726 | CS |
| 52 | 101.81 | 96.9619047619 | 105 | 211.11 | 99.9 | 1426551 | 140.01646793 | CS |
| 156 | 136.04 | 192.228345344 | 70.77 | 211.11 | 64.65 | 1383022 | 99.07076639 | CS |
| 260 | 139.31 | 206.385185185 | 67.5 | 211.11 | 40.25 | 1404573 | 88.46901744 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734478800 | 207.46 | -1.57 | -0.75 | 209.085 | 209.9611 | 205.8317 | 978981 |
| 1734392400 | 209.03 | 2.25 | 1.09 | 207.14 | 211.11 | 206.27 | 958080 |
| 1734133200 | 206.78 | -2.13 | -1.02 | 209.33 | 209.87 | 206.18 | 773255 |
| 1734046800 | 208.91 | 0.57 | 0.27 | 206.43 | 209.96 | 205.9 | 840019 |
| 1733960400 | 208.34 | 3.49 | 1.70 | 206.174 | 208.57 | 205.805 | 1245015 |
| 1733874000 | 204.85 | 1.46 | 0.72 | 202.16 | 206.24 | 202.16 | 1428667 |
| 1733787600 | 203.39 | -3.17 | -1.53 | 205.43 | 206.0969 | 200.93 | 2093288 |
| 1733528400 | 206.56 | -1.98 | -0.95 | 208.2 | 209.07 | 206.06 | 1033107 |
| 1733442000 | 208.54 | 0.39 | 0.19 | 208.15 | 210.3 | 206 | 1169037 |
| 1733355600 | 208.15 | 9.79 | 4.94 | 201.2 | 208.71 | 200.6 | 2128219 |
| 1733269200 | 198.36 | 0.74 | 0.37 | 197.51 | 198.73 | 194.83 | 1846804 |
| 1733182800 | 197.62 | 0.05 | 0.03 | 197.77 | 198.94 | 196.55 | 1527374 |
| 1732917840 | 197.57 | -0.28 | -0.14 | 197.75 | 199.99 | 197.43 | 1032424 |
| 1732750800 | 197.85 | -1.88 | -0.94 | 198.61 | 199.38 | 197.07 | 1323770 |
| 1732664400 | 199.73 | 2.3 | 1.16 | 198 | 202.56 | 197.845 | 1915047 |
| 1732578000 | 197.43 | 1.08 | 0.55 | 197.65 | 200.16 | 196.715 | 2843093 |
| 1732318800 | 196.35 | 3.34 | 1.73 | 192.6 | 196.71 | 191.73 | 1215122 |
| 1732232400 | 193.01 | 2.89 | 1.52 | 191.86 | 193.26 | 190.01 | 867926 |
| 1732146000 | 190.12 | 2.72 | 1.45 | 188.53 | 190.54 | 186.747 | 1066452 |
| 1732059600 | 187.4 | 2.38 | 1.29 | 183.97 | 188.03 | 183.908 | 1169038 |
| 1731973200 | 185.02 | 2.1 | 1.15 | 182.97 | 186.09 | 181.765 | 1188228 |
| 1731714000 | 182.92 | -2.37 | -1.28 | 184.93 | 184.93 | 182.54 | 1295938 |
| 1731627600 | 185.29 | -3.45 | -1.83 | 188.05 | 188.8 | 184.27 | 1431137 |
| 1731541200 | 188.74 | 1.51 | 0.81 | 186 | 190.21 | 184.86 | 1449252 |
| 1731454800 | 187.23 | 4.1 | 2.24 | 184 | 187.55 | 183.83 | 1805682 |
| 1731368400 | 183.13 | 5.29 | 2.97 | 179 | 184.38 | 178.8732 | 1270318 |
| 1731109200 | 177.84 | 0.53 | 0.30 | 177.31 | 178.28 | 175.37 | 843521 |
| 1731022800 | 177.31 | 1.5 | 0.85 | 176.01 | 177.77 | 175.04 | 1198349 |
| 1730936400 | 175.81 | 8.18 | 4.88 | 171.09 | 175.98 | 171.09 | 1851132 |
| 1730850000 | 167.63 | 2.12 | 1.28 | 165.535 | 168.05 | 165.535 | 932592 |
| 1730763600 | 165.51 | 2.15 | 1.32 | 163.35 | 165.71 | 161.43 | 1296477 |
| 1730500800 | 163.36 | -3.44 | -2.06 | 167.79 | 167.8 | 162.2104 | 1536367 |
| 1730414400 | 166.8 | 5.2 | 3.22 | 163.31 | 171.93 | 163.31 | 2651820 |
| 1730328000 | 161.6 | 0.25 | 0.15 | 162.04 | 162.83 | 160.965 | 1413141 |
| 1730241600 | 161.35 | 1.45 | 0.91 | 160.61 | 161.5 | 159.71 | 873687 |
| 1730155200 | 159.9 | -0.63 | -0.39 | 161.96 | 162 | 159.82 | 817034 |
| 1729896000 | 160.53 | -0.92 | -0.57 | 161.9 | 162.82 | 160.01 | 682723 |
| 1729809600 | 161.44999 | -0.44 | -0.27 | 162.03 | 163.57 | 161.28 | 672550 |
| 1729723200 | 161.88999 | -1.76 | -1.08 | 163.47999 | 164.63999 | 160.3 | 635484 |
| 1729636800 | 163.65 | -0.24 | -0.15 | 163.04499 | 164.44999 | 162.33 | 659123 |
| 1729550400 | 163.88999 | -0.81 | -0.49 | 164.71 | 166.16999 | 163.3 | 887755 |
| 1729291200 | 164.69999 | 0.28 | 0.17 | 164.19999 | 165.65 | 164.0825 | 821985 |
| 1729204800 | 164.41999 | 0.57 | 0.35 | 164.41999 | 165.6 | 162.675 | 957916 |
| 1729118400 | 163.85 | 0.93 | 0.57 | 162.36 | 164.72989 | 161.56 | 556431 |
| 1729032000 | 162.91999 | -1.15 | -0.70 | 164.16 | 164.94 | 162.5 | 835691 |
| 1728945600 | 164.07 | 0.94 | 0.58 | 163.97999 | 164.63999 | 163.25 | 767069 |
| 1728686400 | 163.13 | 0.99 | 0.61 | 162.91999 | 163.83 | 162.06 | 767252 |
| 1728600000 | 162.13999 | 0.93 | 0.58 | 161.75 | 162.26 | 160.5 | 688274 |
| 1728513600 | 161.21 | 1.09 | 0.68 | 160.01 | 161.47999 | 159.18 | 1425674 |
| 1728427200 | 160.12 | 4.86 | 3.13 | 155.94999 | 160.38 | 155.4327 | 1031271 |
| 1728340800 | 155.26 | -1.07 | -0.68 | 156.16 | 156.815 | 154.94999 | 1037687 |
| 1728081600 | 156.33 | 1.92 | 1.24 | 155.51 | 156.43 | 154.06 | 670795 |
| 1727995200 | 154.41 | -0.54 | -0.35 | 154.1162 | 154.47 | 152.4201 | 575331 |
| 1727908800 | 154.94999 | 1.79 | 1.17 | 153.66 | 155.26 | 152.54 | 633590 |
| 1727822400 | 153.16 | -3.62 | -2.31 | 155.6 | 155.9689 | 152.86 | 745094 |
| 1727735520 | 156.78 | 0.78 | 0.50 | 155.63 | 156.96 | 155.16 | 952670 |
| 1727476800 | 156 | 0.37 | 0.24 | 155.58 | 156.585 | 154.7995 | 923979 |
| 1727390400 | 155.63 | -3.18 | -2.00 | 159.84 | 160.215 | 155.56 | 1126646 |
| 1727304000 | 158.81 | 1.04 | 0.66 | 157.69 | 159.5 | 157.47999 | 735351 |
| 1727217600 | 157.77 | -0.76 | -0.48 | 158.82 | 159.225 | 156.36 | 808264 |
| 1727131200 | 158.53 | -2.02 | -1.26 | 160.5 | 161.5 | 158.3 | 989587 |
| 1726872000 | 160.55 | 0.41 | 0.26 | 159.11 | 161 | 158.47999 | 2043945 |
| 1726785600 | 160.13999 | 5.86 | 3.80 | 157.925 | 160.19999 | 157.58 | 1413963 |
| 1726699200 | 154.28 | 0.38 | 0.25 | 154.05 | 156.07 | 153.62 | 1046369 |
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
