Premium
Glaukos Corporation (GKOS)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10.9 | -6.97644649258 | 156.24 | 157.86 | 145.31 | 471466 | 154.25891783 | CS |
| 4 | -7.15 | -4.68883205456 | 152.49 | 161.33 | 142.71 | 482133 | 155.33756732 | CS |
| 12 | 9.6 | 7.07234418742 | 135.74 | 161.33 | 133.3 | 549339 | 148.8264408 | CS |
| 26 | 24.07 | 19.8482724499 | 121.27 | 161.33 | 119.54 | 531555 | 138.83401586 | CS |
| 52 | 49.19 | 51.1596463859 | 96.15 | 161.33 | 83.9 | 527941 | 122.19098436 | CS |
| 156 | 89.48 | 160.186179735 | 55.86 | 161.33 | 33.33 | 514156 | 81.90103074 | CS |
| 260 | 79.49 | 120.713743356 | 65.85 | 161.33 | 23.31 | 549099 | 69.20702879 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 541637 |
| 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 | 512598 |
| 1738366800 | 156.44 | -1.31 | -0.83 | 158.08 | 159.41999 | 154.25 | 476729 |
| 1738280400 | 157.75 | -1.26 | -0.79 | 158.99 | 161.26499 | 157.66 | 349953 |
| 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 |
| 1737762000 | 160.22 | 0.1 | 0.06 | 159.43 | 161.33 | 158.29499 | 369504 |
| 1737675600 | 160.12 | 0 | 0.00 | 160.12 | 160.12 | 160.12 | 0 |
| 1737589200 | 160.12 | 0.78 | 0.49 | 160.82 | 160.82 | 158.63 | 528982 |
| 1737502800 | 159.34 | 2.95 | 1.89 | 158.445 | 161.305 | 157.2906 | 391650 |
| 1737157200 | 156.38999 | -0.12 | -0.08 | 157.24 | 157.83 | 153.675 | 529055 |
| 1737070800 | 156.51 | 6.74 | 4.50 | 149.71 | 158.01 | 148.94999 | 517539 |
| 1736984400 | 149.77 | 1.82 | 1.23 | 150 | 150.77 | 142.71 | 801413 |
| 1736898000 | 147.94999 | -3.92 | -2.58 | 152.49 | 154.76 | 147.21 | 693878 |
| 1736811600 | 151.87 | -4.66 | -2.98 | 153.66999 | 153.75 | 149.552 | 671276 |
| 1736552400 | 156.53 | -1.59 | -1.01 | 156.655 | 161.13 | 154.88999 | 874417 |
| 1736379600 | 158.12 | 1.52 | 0.97 | 156.13 | 159.12 | 155.35 | 758579 |
| 1736293200 | 156.6 | 1.4 | 0.90 | 155.495 | 157.3056 | 153.34 | 665856 |
| 1736206800 | 155.19999 | 3.75 | 2.48 | 152 | 155.76 | 151.72 | 599910 |
| 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 |
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
