Premium
Glaukos Corporation (GKOS)
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 | 5.25 | 3.5 | 150 | 155.6999 | 146.47 | 815463 | 152.03152157 | CS |
| 4 | 30.28 | 24.2298151556 | 124.97 | 155.6999 | 122.69 | 927333 | 140.05211468 | CS |
| 12 | 31.45 | 25.4038772213 | 123.8 | 155.6999 | 99.48 | 1028537 | 129.1056404 | CS |
| 26 | 43.14 | 38.4800642226 | 112.11 | 155.6999 | 93.96 | 905335 | 121.79753063 | CS |
| 52 | 51.25 | 49.2788461538 | 104 | 155.6999 | 73.16 | 952655 | 105.56573284 | CS |
| 156 | 84.32 | 118.877766812 | 70.93 | 161.78 | 59.22 | 758368 | 103.78687672 | CS |
| 260 | 78.49 | 102.253778009 | 76.76 | 161.78 | 33.33 | 656322 | 87.6276524 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636800 | 155.07 | 2.11 | 1.38 | 150.76 | 155.6999 | 150.76 | 781072 |
| 1783550400 | 152.96 | 2.31 | 1.53 | 151.38999 | 154.61 | 149.08 | 1057849 |
| 1783464000 | 150.65 | 1.95 | 1.31 | 148.53 | 151.47 | 146.47 | 710288 |
| 1783377600 | 148.69999 | 0.36 | 0.24 | 150 | 150.26 | 146.69 | 712642 |
| 1783032000 | 148.34 | 10.77 | 7.83 | 137.57 | 148.62 | 136.18 | 1241075 |
| 1782945600 | 137.57 | -2.19 | -1.57 | 139.06 | 141.4 | 136.225 | 707765 |
| 1782859200 | 139.76 | -2.43 | -1.71 | 141.43 | 141.735 | 136.18 | 1086182 |
| 1782772800 | 142.19 | -2.23 | -1.54 | 143.51 | 143.69999 | 139.86 | 1244208 |
| 1782513600 | 144.41999 | 1.85 | 1.30 | 142.57 | 145 | 140.905 | 1989592 |
| 1782427200 | 142.57 | 4.81 | 3.49 | 139.6 | 145.38999 | 137.52 | 787732 |
| 1782340800 | 137.76 | 3.11 | 2.31 | 133.07 | 140.77 | 132.61 | 761469 |
| 1782254400 | 134.65 | 3.46 | 2.64 | 131.69 | 135.22999 | 131.25 | 546319 |
| 1782168000 | 131.19 | 0.51 | 0.39 | 130 | 131.8425 | 128.47999 | 806498 |
| 1781822400 | 130.68 | 3.27 | 2.57 | 128.97 | 131.72999 | 125.43 | 984206 |
| 1781736000 | 127.41 | -0.12 | -0.09 | 128.63999 | 131.78 | 126.67 | 1040958 |
| 1781649600 | 127.53 | -2.61 | -2.01 | 130.68 | 132.2399 | 127.09 | 724116 |
| 1781563200 | 130.13999 | 3.33 | 2.63 | 128.58 | 130.66999 | 127.45 | 802014 |
| 1781304000 | 126.81 | 2.55 | 2.05 | 124.97 | 128.27 | 122.69 | 708009 |
| 1781217600 | 124.26 | 1.77 | 1.45 | 125.08 | 127.29 | 123 | 629431 |
| 1781131200 | 122.49 | -3.85 | -3.05 | 120.51 | 125.96 | 119.66 | 1542294 |
| 1781044800 | 126.34 | 4.38 | 3.59 | 123.79 | 129 | 123.58 | 1082346 |
| 1780958400 | 121.96 | -3.04 | -2.43 | 124.18 | 126.235 | 121.83 | 962193 |
| 1780699200 | 125 | 3.31 | 2.72 | 122.67 | 128.0499 | 120.61 | 1444770 |
| 1780612800 | 121.69 | 8.05 | 7.08 | 114.19 | 123.44 | 113.13 | 1584308 |
| 1780526400 | 113.64 | 2.86 | 2.58 | 108.76 | 115.475 | 108.76 | 1095207 |
| 1780440000 | 110.78 | 7.66 | 7.43 | 101.77 | 113.09 | 100.2601 | 1866224 |
| 1780353600 | 103.12 | -0.23 | -0.22 | 103.51 | 105.045 | 99.48 | 1431341 |
| 1780094400 | 103.35 | -3.17 | -2.98 | 106.57 | 108.42 | 101.47 | 1708822 |
| 1780008000 | 106.52 | -3.36 | -3.06 | 108.3 | 111.05 | 105.9235 | 1563898 |
| 1779921600 | 109.88 | -5.09 | -4.43 | 114.09 | 114.51 | 109.27 | 1231588 |
| 1779835200 | 114.97 | -5.26 | -4.37 | 119.71 | 120.545 | 106.24 | 2705860 |
| 1779489600 | 120.23 | -18.8 | -13.52 | 139.13999 | 139.43 | 118.64 | 2709949 |
| 1779403200 | 139.03 | -4.79 | -3.33 | 140.63999 | 140.63999 | 133.62 | 1309003 |
| 1779316800 | 143.82 | 3.92 | 2.80 | 140.94999 | 146.71 | 137.83 | 950827 |
| 1779230400 | 139.9 | -2.28 | -1.60 | 141.32 | 142.85 | 137.32 | 728897 |
| 1779144000 | 142.18 | -1.83 | -1.27 | 144.99 | 148.11 | 141.52 | 814343 |
| 1778884800 | 144.01 | 1.86 | 1.31 | 142.27 | 144.16 | 140.91 | 977733 |
| 1778798400 | 142.15 | 4.86 | 3.54 | 137.72999 | 142.19999 | 136.3401 | 536318 |
| 1778712000 | 137.29 | 0.93 | 0.68 | 135.18 | 138.34 | 133.22 | 490147 |
| 1778625600 | 136.36 | 0.99 | 0.73 | 135 | 137.19999 | 133.11 | 667129 |
| 1778539200 | 135.37 | 1.85 | 1.39 | 132.36 | 136.25989 | 130.63999 | 814314 |
| 1778280000 | 133.52 | -0.63 | -0.47 | 135.12 | 135.255 | 130.04 | 454518 |
| 1778193600 | 134.15 | -1.12 | -0.83 | 136.35 | 137.41 | 132.12 | 549189 |
| 1778107200 | 135.27 | 1.85 | 1.39 | 133.69 | 136.41 | 131.35 | 889330 |
| 1778020800 | 133.41999 | -2.43 | -1.79 | 137.1 | 137.87 | 131.935 | 888299 |
| 1777934400 | 135.85 | -4.37 | -3.12 | 139.68 | 141.22 | 134.74 | 942803 |
| 1777675200 | 140.22 | -3.45 | -2.40 | 143.54 | 146.75 | 140.22 | 1317368 |
| 1777588800 | 143.66999 | 26.71 | 22.84 | 141.5 | 145.5 | 130.899 | 2671583 |
| 1777502400 | 116.96 | -2.67 | -2.23 | 117.84 | 120.07 | 113 | 1164222 |
| 1777416000 | 119.63 | -2.44 | -2.00 | 122.21 | 123.225 | 118.7 | 494523 |
| 1777329600 | 122.07 | 0.59 | 0.49 | 121.57 | 124.375 | 120.82 | 802391 |
| 1777070400 | 121.48 | 0.61 | 0.50 | 121.1 | 122.28 | 119.025 | 455038 |
| 1776984000 | 120.87 | -0.78 | -0.64 | 121.25 | 123.205 | 119.835 | 473894 |
| 1776897600 | 121.65 | -0.46 | -0.38 | 123.5 | 126.39 | 120.635 | 459722 |
| 1776811200 | 122.11 | -2.44 | -1.96 | 123.98 | 125.3 | 121.17 | 496828 |
| 1776724800 | 124.55 | -0.24 | -0.19 | 123.78 | 127 | 122.53 | 442208 |
| 1776465600 | 124.79 | 3.17 | 2.61 | 123.8 | 127 | 123.4107 | 585734 |
| 1776379200 | 121.62 | 0.62 | 0.51 | 121.13 | 123.395 | 119.1 | 790108 |
| 1776292800 | 121 | 0.48 | 0.40 | 121.02 | 122 | 118.56686 | 491781 |
| 1776206400 | 120.52 | 1.03 | 0.86 | 118.31 | 122 | 118.31 | 579137 |
| 1776120000 | 119.49 | 3.09 | 2.65 | 116.33 | 119.67 | 116 | 543399 |
| 1775860800 | 116.4 | -3.05 | -2.55 | 120.67 | 120.96 | 116.095 | 522072 |
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.
