Premium
GoDaddy Inc (GDDY)
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 | 5.02 | 2.50286682954 | 200.57 | 206.75 | 196.48 | 1320323 | 201.3448174 | CS |
| 4 | -0.41 | -0.199029126214 | 206 | 207.47 | 189.45 | 1027531 | 199.01827264 | CS |
| 12 | 43.77 | 27.0485724879 | 161.82 | 211.11 | 160.965 | 1285610 | 193.62818515 | CS |
| 26 | 59.67 | 40.8922697368 | 145.92 | 211.11 | 140.11 | 1182256 | 173.83977058 | CS |
| 52 | 97.32 | 89.8863951233 | 108.27 | 211.11 | 106.42 | 1409783 | 146.76366448 | CS |
| 156 | 135.3 | 192.488262911 | 70.29 | 211.11 | 64.65 | 1365260 | 101.99567843 | CS |
| 260 | 133.23 | 184.12106136 | 72.36 | 211.11 | 40.25 | 1402071 | 90.16452654 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732318800 | 196.35 | 3.34 | 1.73 | 192.85 | 196.71 | 191.59 | 1226934 |
| 1732232400 | 193.01 | 2.89 | 1.52 | 191.03 | 193.26 | 190.01 | 884339 |
| 1732146000 | 190.12 | 2.72 | 1.45 | 188 | 190.54 | 186.747 | 1080282 |
| 1732059600 | 187.4 | 2.38 | 1.29 | 183.8 | 188.03 | 183.29 | 1187449 |
| 1731973200 | 185.02 | 2.1 | 1.15 | 183.45 | 186.09 | 181.765 | 1199926 |
| 1731714000 | 182.92 | -2.37 | -1.28 | 183.8 | 184.93 | 181.96 | 1354913 |
| 1731627600 | 185.29 | -3.45 | -1.83 | 188.68 | 189.44 | 184.27 | 1444755 |
| 1731541200 | 188.74 | 1.51 | 0.81 | 186.17 | 190.21 | 184.86 | 1467214 |
| 1731454800 | 187.23 | 4.1 | 2.24 | 184 | 187.55 | 183.16 | 1809389 |
| 1731368400 | 183.13 | 5.29 | 2.97 | 179 | 184.38 | 178.735 | 1271521 |
| 1731109200 | 177.84 | 0.53 | 0.30 | 177.25 | 178.28 | 175.37 | 852941 |
| 1731022800 | 177.31 | 1.5 | 0.85 | 176.52 | 177.77 | 175.04 | 1212431 |
| 1730936400 | 175.81 | 8.18 | 4.88 | 171 | 175.98 | 170 | 1854893 |
| 1730850000 | 167.63 | 2.12 | 1.28 | 165.5 | 168.05 | 165.25 | 945288 |
| 1730763600 | 165.51 | 2.15 | 1.32 | 163.35 | 165.71 | 161.43 | 1299391 |
| 1730500800 | 163.36 | -3.44 | -2.06 | 167.79 | 167.98 | 162.2104 | 1543057 |
| 1730414400 | 166.8 | 5.2 | 3.22 | 163.31 | 171.93 | 163.31 | 2672179 |
| 1730328000 | 161.6 | 0.25 | 0.15 | 161.82 | 162.83 | 160.965 | 1423575 |
| 1730241600 | 161.35 | 1.45 | 0.91 | 160 | 161.5 | 159.71 | 878149 |
| 1730155200 | 159.9 | -0.63 | -0.39 | 161.96 | 162.16999 | 159.82 | 822548 |
| 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 | 672777 |
| 1729723200 | 161.88999 | -1.76 | -1.08 | 163.47999 | 164.63999 | 160.3 | 636705 |
| 1729636800 | 163.65 | -0.24 | -0.15 | 162.78 | 164.44999 | 162.33 | 668664 |
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
