Premium
Glaukos Corporation (GKOS)
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 | 6.57 | 4.42037273767 | 148.63 | 155.36 | 148.01 | 584448 | 149.99845611 | CS |
| 4 | 13.705 | 9.68585462384 | 141.495 | 155.36 | 136.14 | 609295 | 146.19113995 | CS |
| 12 | 28.05 | 22.0605583956 | 127.15 | 155.36 | 124.6 | 561851 | 139.65479429 | CS |
| 26 | 32.68 | 26.6731962129 | 122.52 | 155.36 | 107.22 | 548304 | 131.54753989 | CS |
| 52 | 75.21 | 94.0242530316 | 79.99 | 155.36 | 79.71 | 570318 | 114.20256448 | CS |
| 156 | 110.51 | 247.281270978 | 44.69 | 155.36 | 33.33 | 515150 | 78.52792114 | CS |
| 260 | 100 | 181.15942029 | 55.2 | 155.36 | 23.31 | 546303 | 67.5472569 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 151.44999 | 1.77 | 1.18 | 150.61 | 151.91999 | 149.275 | 369238 |
| 1735861200 | 149.68 | -0.26 | -0.17 | 149.91999 | 152.18 | 148.01 | 559759 |
| 1735688400 | 149.94 | 0.43 | 0.29 | 152.44999 | 153.49 | 149.94 | 768435 |
| 1735602000 | 149.51 | -1.65 | -1.09 | 148.63 | 151.66 | 148.22999 | 640358 |
| 1735342800 | 151.16 | -1.51 | -0.99 | 151.68 | 152.94999 | 148.58 | 521565 |
| 1735256400 | 152.66999 | 1.45 | 0.96 | 150.69 | 153.5 | 149.82499 | 331070 |
| 1735077840 | 151.22 | 2.86 | 1.93 | 148.96 | 151.9199 | 148.65 | 239731 |
| 1734997200 | 148.36 | -2.52 | -1.67 | 150.88 | 151.91999 | 147.07 | 445226 |
| 1734738000 | 150.88 | 7.14 | 4.97 | 144.47 | 151.12 | 144.19999 | 995116 |
| 1734651600 | 143.74 | -1.4 | -0.96 | 146.035 | 148.66999 | 143.72 | 587529 |
| 1734565200 | 145.13999 | -1.21 | -0.83 | 146.25 | 147.35 | 143.81 | 1553220 |
| 1734478800 | 146.35 | 2.22 | 1.54 | 144.79 | 147.5 | 144.79 | 698292 |
| 1734392400 | 144.13 | 5.2 | 3.74 | 138 | 144.975 | 137.6 | 694467 |
| 1734133200 | 138.93 | -1.39 | -0.99 | 140.69999 | 142.75 | 138.82 | 607706 |
| 1734046800 | 140.32 | -2.57 | -1.80 | 143.74 | 145.79 | 140.0551 | 352801 |
| 1733960400 | 142.88999 | 6.51 | 4.77 | 140.51 | 147.65 | 140.51 | 789559 |
| 1733874000 | 136.38 | -2.31 | -1.67 | 140.3 | 141.56 | 136.13999 | 385516 |
| 1733787600 | 138.69 | -1.59 | -1.13 | 141.495 | 142.63999 | 136.905 | 427722 |
| 1733528400 | 140.28 | 4.58 | 3.38 | 137.35 | 142.8 | 137.35 | 757461 |
| 1733442000 | 135.69999 | -2.57 | -1.86 | 137.36 | 137.36 | 134.61 | 453424 |
| 1733355600 | 138.27 | 2.27 | 1.67 | 136.225 | 140.16 | 135.62 | 767929 |
| 1733269200 | 136 | -3.08 | -2.21 | 137.85 | 137.85 | 133.3 | 487237 |
| 1733182800 | 139.08 | -4.57 | -3.18 | 140 | 142.385 | 138.72 | 474167 |
| 1732917840 | 143.65 | 0.96 | 0.67 | 143.32 | 144.41999 | 142.15 | 163895 |
| 1732750800 | 142.69 | 1.96 | 1.39 | 141.75 | 144.51 | 141.56 | 348745 |
| 1732664400 | 140.72999 | -2.21 | -1.55 | 143.16999 | 143.915 | 139.54 | 589829 |
| 1732578000 | 142.94 | -1.06 | -0.74 | 145.19 | 146.41 | 141.74 | 653096 |
| 1732318800 | 144 | 3.17 | 2.25 | 141.625 | 146.085 | 141.52 | 547235 |
| 1732232400 | 140.83 | -0.61 | -0.43 | 141.74 | 144.13999 | 140.69 | 240660 |
| 1732146000 | 141.44 | -2.77 | -1.92 | 144 | 144 | 139.865 | 359611 |
| 1732059600 | 144.21 | 7.23 | 5.28 | 135.87 | 144.99 | 135.87 | 418632 |
| 1731973200 | 136.97999 | -1.46 | -1.05 | 138 | 139.8 | 136.65 | 387117 |
| 1731714000 | 138.44 | -0.18 | -0.13 | 138.22 | 139.44999 | 137 | 324829 |
| 1731627600 | 138.62 | -4.63 | -3.23 | 142.57 | 143.46 | 138.16 | 396764 |
| 1731541200 | 143.25 | -0.38 | -0.26 | 143.69999 | 145.84 | 143.19999 | 336263 |
| 1731454800 | 143.63 | 0.59 | 0.41 | 142.435 | 144.43 | 141.69 | 410595 |
| 1731368400 | 143.04 | 1.29 | 0.91 | 143.13 | 145.51 | 141.55 | 420793 |
| 1731109200 | 141.75 | 2.42 | 1.74 | 138.94999 | 143.58 | 137.93 | 678666 |
| 1731022800 | 139.33 | -1.31 | -0.93 | 141.38999 | 143.24 | 136.06 | 663542 |
| 1730936400 | 140.63999 | 12.78 | 10.00 | 134.06 | 142.44999 | 130.91 | 1417395 |
| 1730850000 | 127.86 | -3.52 | -2.68 | 125.24 | 131.09 | 124.6 | 1663819 |
| 1730763600 | 131.38 | -0.39 | -0.30 | 130.4 | 133.775 | 129.31 | 812023 |
| 1730500800 | 131.77 | -0.48 | -0.36 | 133.01 | 134.16 | 129.08 | 645718 |
| 1730414400 | 132.25 | -6.43 | -4.64 | 137.52 | 138.2877 | 131.63 | 677323 |
| 1730328000 | 138.68 | 0.93 | 0.68 | 137.3 | 139.505 | 136.66999 | 447156 |
| 1730241600 | 137.75 | 3.67 | 2.74 | 133.26 | 137.81 | 133.0585 | 444975 |
| 1730155200 | 134.08 | 3.49 | 2.67 | 131.72999 | 135.72 | 131.72999 | 460350 |
| 1729896000 | 130.59 | 0.12 | 0.09 | 130.91999 | 131.91 | 130.01 | 585958 |
| 1729809600 | 130.47 | 0.53 | 0.41 | 130.02 | 133.07 | 130.02 | 367575 |
| 1729723200 | 129.94 | -1.74 | -1.32 | 130.78 | 131.87 | 129.53 | 301703 |
| 1729636800 | 131.68 | -0.76 | -0.57 | 131.3701 | 133.22 | 130.38999 | 347407 |
| 1729550400 | 132.44 | -0.93 | -0.70 | 133.58 | 134.75 | 131.1351 | 528763 |
| 1729291200 | 133.37 | 4.12 | 3.19 | 129.61 | 134.56 | 128.25 | 563450 |
| 1729204800 | 129.25 | 1.05 | 0.82 | 128.06 | 130.38999 | 128.06 | 476085 |
| 1729118400 | 128.19999 | 0.59 | 0.46 | 127.7 | 129.71 | 127.01 | 242049 |
| 1729032000 | 127.61 | -2.43 | -1.87 | 129.9 | 130.36 | 127.54 | 292004 |
| 1728945600 | 130.04 | 3.14 | 2.47 | 127.15 | 130.22 | 126.71 | 903956 |
| 1728686400 | 126.9 | -1.34 | -1.04 | 128.3 | 130.31 | 126.69 | 583073 |
| 1728600000 | 128.24 | -1.34 | -1.03 | 127.26 | 128.44999 | 126.78 | 452564 |
| 1728513600 | 129.58 | 0.31 | 0.24 | 128.99 | 130.6299 | 128.34 | 331935 |
| 1728427200 | 129.27 | 2.85 | 2.25 | 127.53 | 130.29 | 127.445 | 296372 |
| 1728340800 | 126.42 | -4.56 | -3.48 | 130.06 | 130.82 | 126.18 | 416136 |
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
