Premium
Goldman Sachs Group Inc (GS-C)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 23.905 | 0.25 | 1.04 | 23.5 | 23.98 | 23.5 | 6929 |
| 1734651600 | 23.66 | -0.23 | -0.96 | 24.26 | 24.69 | 23.5 | 10677 |
| 1734565200 | 23.89 | -0.34 | -1.40 | 24.27 | 24.27 | 23.86 | 6519 |
| 1734478800 | 24.23 | -0.12 | -0.50 | 24.36 | 24.43 | 24.07 | 13410 |
| 1734392400 | 24.3522 | 0.05 | 0.21 | 24.39 | 24.55 | 23.71 | 7937 |
| 1734133200 | 24.3 | -0.23 | -0.94 | 24.45 | 24.53 | 24.29 | 8056 |
| 1734046800 | 24.53 | -0.16 | -0.65 | 24.68 | 24.68 | 24.4001 | 8032 |
| 1733960400 | 24.69 | 0.12 | 0.49 | 24.5 | 24.7 | 24.5 | 7572 |
| 1733874000 | 24.57 | 0.07 | 0.29 | 24.5 | 24.6 | 24.47 | 3986 |
| 1733787600 | 24.5 | -0.09 | -0.37 | 24.56 | 24.65 | 24.5 | 11654 |
| 1733528400 | 24.5922 | -0.06 | -0.23 | 24.64 | 24.64 | 24.5116 | 10319 |
| 1733442000 | 24.6485 | 0.14 | 0.56 | 24.5 | 24.6485 | 24.5 | 3831 |
| 1733355600 | 24.5115 | -0.03 | -0.12 | 24.51 | 24.609 | 24.5 | 10393 |
| 1733269200 | 24.54 | -0.01 | -0.04 | 24.61 | 24.61 | 24.41 | 6388 |
| 1733182800 | 24.55 | -0.1 | -0.41 | 24.28 | 24.64 | 24.28 | 9386 |
| 1732917840 | 24.65 | 0.55 | 2.28 | 24.21 | 24.75 | 24.036 | 30827 |
| 1732750800 | 24.1 | 0.28 | 1.18 | 23.84 | 24.1079 | 23.84 | 12454 |
| 1732664400 | 23.82 | -0.61 | -2.50 | 24.34 | 24.45 | 23.72 | 38356 |
| 1732578000 | 24.43 | 0.2 | 0.83 | 24.29 | 24.479 | 24.26 | 12106 |
| 1732318800 | 24.23 | 0.03 | 0.12 | 23.97 | 24.2684 | 23.97 | 5363 |
| 1732232400 | 24.2 | 0.5 | 2.11 | 23.7 | 24.2 | 23.7 | 27785 |
| 1732146000 | 23.7001 | -0.1 | -0.42 | 23.9 | 23.9 | 23.6496 | 6860 |
| 1732059600 | 23.8 | -0.16 | -0.67 | 23.9 | 23.9 | 23.8 | 7532 |
| 1731973200 | 23.9611 | 0.01 | 0.05 | 24.015 | 24.02 | 23.92 | 5111 |
| 1731714000 | 23.95 | -0.14 | -0.58 | 23.9773 | 24.0399 | 23.92 | 3182 |
| 1731627600 | 24.09 | 0.07 | 0.29 | 24.07 | 24.13 | 23.9416 | 10147 |
| 1731541200 | 24.02 | 0.02 | 0.08 | 24.04 | 24.26 | 24.01 | 13744 |
| 1731454800 | 24 | -0.05 | -0.21 | 24.15 | 24.15 | 23.97 | 11449 |
| 1731368400 | 24.05 | -0.16 | -0.66 | 24.21 | 24.25 | 24.015 | 30608 |
| 1731109200 | 24.21 | -0.13 | -0.53 | 24.3 | 24.3 | 24.04 | 26451 |
| 1731022800 | 24.34 | 0.12 | 0.50 | 24.25 | 24.43 | 23.99 | 14167 |
| 1730936400 | 24.22 | -0.24 | -0.98 | 24.27 | 24.3229 | 24.045 | 13020 |
| 1730850000 | 24.46 | 0.17 | 0.70 | 24.29 | 24.59 | 24.29 | 6478 |
| 1730763600 | 24.29 | -0.18 | -0.75 | 24.45 | 24.67 | 24.29 | 15963 |
| 1730500800 | 24.4743 | -0.16 | -0.63 | 24.635 | 24.64 | 24.4135 | 5810 |
| 1730414400 | 24.63 | 0.34 | 1.40 | 24.27 | 24.72 | 24.27 | 21456 |
| 1730328000 | 24.29 | 0.03 | 0.12 | 24.26 | 24.45 | 24.22 | 14290 |
| 1730241600 | 24.2614 | -0.14 | -0.57 | 24.3 | 24.37 | 24.1 | 15999 |
| 1730155200 | 24.4 | -0.44 | -1.77 | 24.61 | 24.61 | 24.39 | 24838 |
| 1729896000 | 24.84 | 0.03 | 0.12 | 24.94 | 24.94 | 24.7201 | 14525 |
| 1729809600 | 24.81 | 0.43 | 1.76 | 24.31 | 25.025 | 24.31 | 55568 |
| 1729723200 | 24.38 | -0.16 | -0.64 | 24.31 | 24.52 | 24.28 | 10431 |
| 1729636800 | 24.5362 | 0.17 | 0.68 | 24.36 | 24.57 | 24.36 | 18902 |
| 1729550400 | 24.37 | 0.04 | 0.16 | 24.33 | 24.42 | 24.25 | 12455 |
| 1729291200 | 24.33 | -0.27 | -1.10 | 24.55 | 24.55 | 24.26 | 12432 |
| 1729204800 | 24.6 | 0.35 | 1.44 | 24.2 | 24.6 | 24.2 | 27673 |
| 1729118400 | 24.25 | 0.05 | 0.21 | 24.13 | 24.25 | 24.13 | 13532 |
| 1729032000 | 24.2 | 0.02 | 0.06 | 24.2 | 24.2 | 24.14 | 14429 |
| 1728945600 | 24.185 | 0.1 | 0.42 | 24.01 | 24.19 | 24.01 | 6566 |
| 1728686400 | 24.085 | 0.03 | 0.10 | 24.06 | 24.12 | 23.945 | 4083 |
| 1728600000 | 24.06 | -0.03 | -0.12 | 23.82 | 24.09 | 23.82 | 8811 |
| 1728513600 | 24.09 | 0.3 | 1.26 | 23.72 | 24.09 | 23.58 | 36101 |
| 1728427200 | 23.79 | 0.17 | 0.72 | 23.7 | 23.79 | 23.65 | 8931 |
| 1728340800 | 23.62 | -0.1 | -0.42 | 23.68 | 23.7 | 23.6 | 11272 |
| 1728081600 | 23.72 | -0.03 | -0.13 | 23.78 | 23.78 | 23.66 | 6117 |
| 1727995200 | 23.75 | -0.03 | -0.13 | 23.79 | 23.82 | 23.6118 | 7891 |
| 1727908800 | 23.78 | 0.02 | 0.08 | 23.64 | 23.78 | 23.6 | 4846 |
| 1727822400 | 23.76 | 0.16 | 0.68 | 23.64 | 23.76 | 23.6201 | 12443 |
| 1727736000 | 23.6 | -0.34 | -1.40 | 23.9 | 23.9899 | 23.37 | 138007 |
| 1727476800 | 23.935 | -0.07 | -0.29 | 24.05 | 24.18 | 23.92 | 34324 |
| 1727390400 | 24.005 | 0 | 0.02 | 24.02 | 24.1399 | 24 | 13180 |
| 1727304000 | 24 | -0.17 | -0.70 | 24.18 | 24.18 | 23.98 | 10282 |
| 1727217600 | 24.17 | -0.05 | -0.21 | 24.12 | 24.1799 | 23.98 | 25700 |
| 1727131200 | 24.22 | 0.02 | 0.08 | 24 | 24.22 | 24 | 18006 |
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
