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 | 7.74 | 8.70249606476 | 88.94 | 98.86 | 87.165 | 720512 | 91.62214145 | CS |
| 4 | -5.9 | -5.75160850068 | 102.58 | 102.9 | 77.91 | 1054059 | 90.449398 | CS |
| 12 | -61.275 | -38.7926941217 | 157.955 | 161.78 | 77.91 | 996357 | 109.62234989 | CS |
| 26 | -34.24 | -26.1533761075 | 130.92 | 161.78 | 77.91 | 777945 | 123.26421108 | CS |
| 52 | -2.39 | -2.41243565156 | 99.07 | 161.78 | 77.91 | 639755 | 121.9600178 | CS |
| 156 | 39.68 | 69.6140350877 | 57 | 161.78 | 33.33 | 560245 | 86.24509481 | CS |
| 260 | 60.8 | 169.453734671 | 35.88 | 161.78 | 33.33 | 547087 | 74.68102877 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 96.68 | 1.25 | 1.31 | 94.93 | 96.71 | 93.2 | 545207 |
| 1745534400 | 95.43 | 2.82 | 3.05 | 93.79 | 95.43 | 93 | 693507 |
| 1745448000 | 92.61 | 2.88 | 3.21 | 93.82 | 98.86 | 91.86 | 904261 |
| 1745361600 | 89.73 | 1.43 | 1.62 | 89.81 | 90.5022 | 88.14 | 512241 |
| 1745275200 | 88.3 | -1.96 | -2.17 | 88.94 | 89.8589 | 87.165 | 772040 |
| 1744929600 | 90.26 | 1.46 | 1.64 | 89.25 | 91.43 | 88.0301 | 662648 |
| 1744843200 | 88.8 | -5.72 | -6.05 | 92.85 | 92.98 | 86.155 | 1691865 |
| 1744756800 | 94.52 | 1.61 | 1.73 | 93.03 | 94.55 | 92.67 | 595663 |
| 1744670400 | 92.91 | 2.84 | 3.15 | 92.06 | 93.23 | 90.15 | 691769 |
| 1744411200 | 90.07 | 0.41 | 0.46 | 89.66 | 91.2541 | 86.315 | 533122 |
| 1744324800 | 89.66 | -3.89 | -4.16 | 91.15 | 92.29 | 87.66 | 858003 |
| 1744238400 | 93.55 | 11.28 | 13.71 | 81.4 | 94.46 | 80.5 | 1689332 |
| 1744152000 | 82.27 | -3.8 | -4.42 | 90.33 | 91.765 | 80.46 | 1309683 |
| 1744065600 | 86.07 | 2.42 | 2.89 | 79.48 | 89.93 | 78.78 | 1996174 |
| 1743806400 | 83.65 | -3.35 | -3.85 | 83.09 | 85.47 | 77.91 | 1715485 |
| 1743720000 | 87 | -13.04 | -13.03 | 92.82 | 95.38 | 86.72 | 2049812 |
| 1743633600 | 100.04 | 2.95 | 3.04 | 95.08 | 100.565 | 94.15 | 810071 |
| 1743547200 | 97.09 | -1.33 | -1.35 | 98.06 | 98.39 | 94.25 | 908020 |
| 1743460800 | 98.42 | -3.58 | -3.51 | 100.47 | 100.47 | 95.99 | 956914 |
| 1743201600 | 102 | -1.62 | -1.56 | 102.58 | 102.9 | 99.15 | 676519 |
| 1743115200 | 103.62 | 0.49 | 0.48 | 103.2 | 105.07 | 102.2 | 426365 |
| 1743028800 | 103.13 | -3.78 | -3.54 | 106.89 | 107.12 | 102.65 | 479856 |
| 1742942400 | 106.91 | -0.7 | -0.65 | 107.56 | 108.41 | 105.78 | 526730 |
| 1742856000 | 107.61 | 5.35 | 5.23 | 104.73 | 108.62 | 104.73 | 753880 |
| 1742596800 | 102.26 | 1.63 | 1.62 | 98.24 | 102.38 | 98.0271 | 629703 |
| 1742510400 | 100.63 | -0.61 | -0.60 | 100.25 | 102.44 | 99.59 | 772934 |
| 1742424000 | 101.24 | 0.7 | 0.70 | 101.33 | 102.91 | 100.08 | 966003 |
| 1742337600 | 100.54 | -2.81 | -2.72 | 102.56 | 103.69 | 99.52 | 840474 |
| 1742251200 | 103.35 | 1.16 | 1.14 | 101.92 | 104.47 | 101.6068 | 747593 |
| 1741992000 | 102.19 | 5.59 | 5.79 | 97.92 | 103.35 | 97.725 | 1090385 |
| 1741905600 | 96.6 | -6.74 | -6.52 | 102.8 | 103.275 | 96.26 | 704556 |
| 1741819200 | 103.34 | 5.55 | 5.68 | 100.55 | 103.94 | 99.73 | 1403507 |
| 1741732800 | 97.79 | 1.12 | 1.16 | 96.51 | 100.02 | 96 | 1004800 |
| 1741646400 | 96.67 | -7.52 | -7.22 | 100.87 | 101.895 | 91.78 | 2681665 |
| 1741390800 | 104.19 | 0.99 | 0.96 | 102.88 | 106.02 | 99.75 | 1401764 |
| 1741304400 | 103.2 | -8.92 | -7.96 | 109.2 | 110.2199 | 102.97 | 1378592 |
| 1741218000 | 112.12 | -0.09 | -0.08 | 112.21 | 113.694 | 110.44 | 810050 |
| 1741131600 | 112.21 | 3.06 | 2.80 | 107.18 | 113.42 | 105.5258 | 1017209 |
| 1741045200 | 109.15 | -10.87 | -9.06 | 120 | 120.22 | 108.39 | 1907530 |
| 1740786000 | 120.02 | 1.69 | 1.43 | 117.97 | 120.19 | 116.43 | 610751 |
| 1740699600 | 118.33 | -2.16 | -1.79 | 120.25 | 122.355 | 118.3 | 519676 |
| 1740613200 | 120.49 | -0.02 | -0.02 | 121.53 | 124.3 | 119.41 | 948188 |
| 1740526800 | 120.51 | -3.73 | -3.00 | 124.11 | 125.3 | 116.205 | 1640842 |
| 1740440400 | 124.24 | -1.64 | -1.30 | 126.76 | 130.69 | 124.11 | 1895099 |
| 1740181200 | 125.88 | -31.48 | -20.01 | 141.61 | 142.94999 | 124.95 | 4140390 |
| 1740094800 | 157.36 | -3.22 | -2.01 | 160.02 | 161.58 | 156.85499 | 1117584 |
| 1740008400 | 160.58 | 7.62 | 4.98 | 156.69999 | 161.78 | 153.99 | 1149145 |
| 1739922000 | 152.96 | -0.24 | -0.16 | 154 | 157.33 | 152.88 | 633829 |
| 1739576400 | 153.19999 | 6.82 | 4.66 | 146.44 | 154.06 | 146.44 | 747257 |
| 1739490000 | 146.38 | 2.74 | 1.91 | 144.22 | 146.76499 | 142.68 | 509885 |
| 1739403600 | 143.63999 | -1.7 | -1.17 | 142.94999 | 144.695 | 142.51 | 373572 |
| 1739317200 | 145.34 | -4.67 | -3.11 | 148.65 | 149.02 | 143.63999 | 553941 |
| 1739230800 | 150.01 | -3.07 | -2.01 | 153.81 | 154.19999 | 149.775 | 310092 |
| 1738971600 | 153.08 | -2.2 | -1.42 | 155.35 | 156.8 | 152.4574 | 550579 |
| 1738885200 | 155.28 | -1.83 | -1.16 | 156.77 | 157.59 | 152.5 | 467221 |
| 1738798800 | 157.11 | 2.79 | 1.81 | 155.09 | 157.78 | 152.99 | 511359 |
| 1738712400 | 154.32 | -1.76 | -1.13 | 156.24 | 157.86 | 153.79 | 518077 |
| 1738626000 | 156.08 | -0.36 | -0.23 | 154.62 | 158.88999 | 153.8 | 546847 |
| 1738366800 | 156.44 | -1.31 | -0.83 | 157.955 | 159.41999 | 154.25 | 473647 |
| 1738280400 | 157.75 | -1.26 | -0.79 | 158.99 | 161.26499 | 157.66 | 349509 |
| 1738194000 | 159.01 | -0.67 | -0.42 | 160.09 | 161.13 | 157.875 | 232647 |
| 1738107600 | 159.68 | 2.65 | 1.69 | 157.54 | 160.16999 | 156.13999 | 353456 |
| 1738021200 | 157.03 | -3.19 | -1.99 | 159.21 | 161.225 | 153.02 | 531562 |
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
