Premium
Goldman Sachs Group Inc (GS-A)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738021200 | 23.1 | 0.07 | 0.30 | 23.07 | 23.17 | 22.89 | 49853 |
| 1737762000 | 23.03 | -0.48 | -2.04 | 23.13 | 23.2985 | 22.93 | 65950 |
| 1737675600 | 23.51 | 0 | 0.00 | 23.51 | 23.51 | 23.51 | 0 |
| 1737589200 | 23.51 | -0.01 | -0.04 | 23.44 | 23.58 | 23.3202 | 34377 |
| 1737502800 | 23.52 | 0.19 | 0.81 | 23.51 | 23.65 | 23.2604 | 54680 |
| 1737157200 | 23.33 | 0 | 0.00 | 23.35 | 23.4042 | 23.2127 | 41040 |
| 1737070800 | 23.33 | 0.06 | 0.26 | 23.18 | 23.46 | 23.18 | 40455 |
| 1736984400 | 23.27 | 0.22 | 0.95 | 23.15 | 23.28 | 23.15 | 48843 |
| 1736898000 | 23.05 | 0.1 | 0.44 | 22.95 | 23.09 | 22.95 | 23374 |
| 1736811600 | 22.95 | -0.18 | -0.78 | 23.12 | 23.1205 | 22.91 | 52437 |
| 1736552400 | 23.1302 | 0.07 | 0.30 | 23.15 | 23.21 | 22.98 | 100836 |
| 1736379600 | 23.06 | -0.02 | -0.09 | 23.08 | 23.22 | 23.0505 | 43858 |
| 1736293200 | 23.08 | -0.1 | -0.43 | 23.15 | 23.23 | 22.97 | 41702 |
| 1736206800 | 23.18 | 0.07 | 0.30 | 23.02 | 23.18 | 22.44 | 71595 |
| 1735947600 | 23.11 | 0.13 | 0.57 | 23.09 | 23.17 | 22.56 | 33446 |
| 1735861200 | 22.98 | 0.42 | 1.86 | 22.87 | 23.05 | 22.7317 | 47788 |
| 1735688400 | 22.56 | -0.19 | -0.84 | 22.74 | 23 | 22.5 | 392767 |
| 1735602000 | 22.75 | 0.14 | 0.62 | 22.51 | 22.86 | 22.49 | 71691 |
| 1735342800 | 22.61 | -0.41 | -1.78 | 22.9 | 23.04 | 22.57 | 49312 |
| 1735256400 | 23.02 | 0.07 | 0.31 | 22.96 | 23.03 | 22.805 | 30629 |
| 1735077840 | 22.95 | -0.2 | -0.86 | 23.24 | 23.24 | 22.82 | 27034 |
| 1734997200 | 23.15 | -0.04 | -0.17 | 23.1 | 23.24 | 23.08 | 12086 |
| 1734738000 | 23.1883 | 0.23 | 0.99 | 22.93 | 23.1883 | 22.93 | 51688 |
| 1734651600 | 22.96 | -0.14 | -0.61 | 23.01 | 23.1043 | 22.7 | 43769 |
| 1734565200 | 23.1 | -0.35 | -1.49 | 23.33 | 23.46 | 23.01 | 33606 |
| 1734478800 | 23.45 | -0.15 | -0.64 | 23.6 | 23.7 | 23.2 | 93823 |
| 1734392400 | 23.6 | -0.17 | -0.72 | 23.92 | 23.92 | 23.58 | 32244 |
| 1734133200 | 23.77 | -0.19 | -0.79 | 23.05 | 23.96 | 23.05 | 31870 |
| 1734046800 | 23.96 | -0.14 | -0.58 | 24.1 | 24.24 | 23.96 | 20681 |
| 1733960400 | 24.1 | -0.09 | -0.37 | 24.18 | 24.3392 | 24.1 | 12464 |
| 1733874000 | 24.19 | -0.06 | -0.25 | 24.26 | 24.34 | 24.155 | 25374 |
| 1733787600 | 24.25 | -0.15 | -0.61 | 24.4 | 24.4 | 24.25 | 18617 |
| 1733528400 | 24.4 | 0.1 | 0.41 | 24.25 | 24.48 | 24.23 | 46787 |
| 1733442000 | 24.3 | 0.34 | 1.43 | 24.06 | 24.3 | 23.9649 | 44243 |
| 1733355600 | 23.9569 | 0.04 | 0.15 | 24 | 24.16 | 23.9353 | 31707 |
| 1733269200 | 23.92 | -0.09 | -0.37 | 24.07 | 24.07 | 23.8501 | 30251 |
| 1733182800 | 24.01 | -0.19 | -0.79 | 24.14 | 24.19 | 24.01 | 33652 |
| 1732917840 | 24.2 | 0.59 | 2.50 | 23.6 | 24.3 | 23.58 | 90424 |
| 1732750800 | 23.61 | 0.09 | 0.38 | 23.62 | 23.7499 | 23.522 | 27891 |
| 1732664400 | 23.52 | -0.28 | -1.18 | 23.74 | 23.8199 | 23.4759 | 24020 |
| 1732578000 | 23.8 | 0.09 | 0.38 | 23.79 | 23.88 | 23.67 | 19569 |
| 1732318800 | 23.71 | -0.13 | -0.55 | 23.8 | 23.89 | 23.6 | 42995 |
| 1732232400 | 23.84 | 0.34 | 1.45 | 23.5 | 23.84 | 23.4301 | 40271 |
| 1732146000 | 23.5 | -0.03 | -0.13 | 23.53 | 23.5899 | 23.5 | 20800 |
| 1732059600 | 23.53 | -0.27 | -1.13 | 23.75 | 23.9499 | 23.5007 | 105873 |
| 1731973200 | 23.8 | -0.03 | -0.10 | 23.8 | 23.85 | 23.69 | 26232 |
| 1731714000 | 23.825 | -0.04 | -0.15 | 23.85 | 23.98 | 23.8 | 19835 |
| 1731627600 | 23.86 | 0.01 | 0.04 | 23.85 | 23.95 | 23.8 | 45169 |
| 1731541200 | 23.85 | -0.22 | -0.91 | 24.07 | 24.07 | 23.85 | 38939 |
| 1731454800 | 24.07 | 0.09 | 0.38 | 24.06 | 24.0896 | 23.91 | 46473 |
| 1731368400 | 23.98 | -0.12 | -0.50 | 24.17 | 24.18 | 23.94 | 38201 |
| 1731109200 | 24.1 | 0.01 | 0.04 | 24.22 | 24.22 | 24.02 | 35779 |
| 1731022800 | 24.09 | 0.15 | 0.63 | 23.94 | 24.28 | 23.92 | 26157 |
| 1730936400 | 23.94 | -0.18 | -0.75 | 24.07 | 24.07 | 23.9201 | 25255 |
| 1730850000 | 24.1215 | 0.02 | 0.09 | 24.1 | 24.23 | 24.0601 | 29516 |
| 1730763600 | 24.1 | 0.1 | 0.42 | 24 | 24.19 | 24 | 37813 |
| 1730500800 | 24 | -0.14 | -0.58 | 24.13 | 24.132 | 23.83 | 37643 |
| 1730414400 | 24.14 | 0.38 | 1.59 | 23.67 | 24.28 | 23.67 | 109274 |
| 1730328000 | 23.763 | 0.06 | 0.27 | 23.7 | 23.92 | 23.66 | 22174 |
| 1730241600 | 23.7 | 0.09 | 0.38 | 23.7 | 23.8 | 23.57 | 25243 |
| 1730155200 | 23.61 | -0.65 | -2.68 | 24.03 | 24.25 | 23.61 | 42261 |
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
