Premium
Gates Industrial Corporation PLC (GTES)
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 | -1.195 | -5.9630738523 | 20.04 | 20.57 | 18.625 | 3576924 | 19.45286033 | CS |
| 4 | -3.405 | -15.3033707865 | 22.25 | 23.85 | 18.5 | 3153060 | 20.85382634 | CS |
| 12 | -2.155 | -10.2619047619 | 21 | 23.85 | 18.5 | 2579182 | 20.90615208 | CS |
| 26 | 1.825 | 10.7226792009 | 17.02 | 23.85 | 16.9713 | 2693978 | 20.31445636 | CS |
| 52 | 1.475 | 8.49165227404 | 17.37 | 23.85 | 15.14 | 3010904 | 18.50992733 | CS |
| 156 | 3.335 | 21.5022566086 | 15.51 | 23.85 | 9.4 | 1855833 | 15.75400362 | CS |
| 260 | 10.375 | 122.491145218 | 8.47 | 23.85 | 5.42 | 1333441 | 15.66456031 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741819200 | 19.26 | -0.23 | -1.18 | 20.03 | 20.37 | 19.22 | 5438531 |
| 1741732800 | 19.49 | 0.55 | 2.90 | 18.96 | 19.79 | 18.86 | 3278005 |
| 1741646400 | 18.94 | -0.9 | -4.54 | 19.18 | 19.48 | 18.63 | 3216389 |
| 1741390800 | 19.84 | -0.11 | -0.55 | 19.85 | 20.01 | 19 | 3473936 |
| 1741304400 | 19.95 | -0.39 | -1.92 | 20.04 | 20.57 | 19.755 | 2477760 |
| 1741218000 | 20.34 | 0.98 | 5.06 | 19.67 | 20.39 | 19.46 | 3885333 |
| 1741131600 | 19.36 | -0.64 | -3.20 | 19.56 | 19.765 | 18.5 | 6475735 |
| 1741045200 | 20 | -1.64 | -7.58 | 21.86 | 21.92 | 19.88 | 3980689 |
| 1740786000 | 21.64 | 0.34 | 1.60 | 21.22 | 21.675 | 21.1 | 2356689 |
| 1740699600 | 21.3 | -0.1 | -0.47 | 21.42 | 21.87 | 21.235 | 3066303 |
| 1740613200 | 21.4 | -0.02 | -0.09 | 21.56 | 21.94 | 21.4 | 1520502 |
| 1740526800 | 21.42 | -0.39 | -1.79 | 21.78 | 22.15 | 21.35 | 2405723 |
| 1740440400 | 21.81 | -0.44 | -1.98 | 22.3 | 22.46 | 21.8 | 3639917 |
| 1740181200 | 22.25 | -1.06 | -4.55 | 23.46 | 23.56 | 21.92 | 2547247 |
| 1740094800 | 23.31 | -0.2 | -0.85 | 23.42 | 23.77 | 23.16 | 2586027 |
| 1740008400 | 23.51 | 0.21 | 0.90 | 23 | 23.85 | 22.99 | 3184421 |
| 1739922000 | 23.3 | 0.65 | 2.87 | 22.76 | 23.405 | 22.66 | 3213023 |
| 1739576400 | 22.65 | 0.47 | 2.12 | 22.4 | 22.695 | 22.155 | 1726461 |
| 1739490000 | 22.18 | -0.01 | -0.05 | 22.25 | 22.338 | 21.835 | 1435448 |
| 1739403600 | 22.19 | -0.19 | -0.85 | 21.95 | 22.265 | 21.945 | 1821638 |
| 1739317200 | 22.38 | -0.19 | -0.84 | 22.63 | 22.63 | 22.025 | 2468540 |
| 1739230800 | 22.57 | 0 | 0.00 | 22.65 | 22.735 | 21.96 | 2945772 |
| 1738971600 | 22.57 | -0.65 | -2.80 | 23.03 | 23.24 | 22.385 | 3951535 |
| 1738885200 | 23.22 | 2.45 | 11.80 | 20.98 | 23.24 | 20.89 | 6240823 |
| 1738798800 | 20.77 | 0.27 | 1.32 | 20.6 | 20.97 | 20.42 | 3308425 |
| 1738712400 | 20.5 | 0.25 | 1.23 | 20.21 | 20.725 | 20.21 | 2299652 |
| 1738626000 | 20.25 | -0.44 | -2.13 | 20.07 | 20.36 | 19.87 | 1532188 |
| 1738366800 | 20.69 | -0.13 | -0.62 | 20.83 | 20.8984 | 20.53 | 1845545 |
| 1738280400 | 20.82 | 0.64 | 3.17 | 20.46 | 21 | 20.39 | 2221079 |
| 1738194000 | 20.18 | -0.07 | -0.35 | 20.22 | 20.45 | 20.05 | 1038709 |
| 1738107600 | 20.25 | 0.23 | 1.15 | 19.99 | 20.305 | 19.88 | 1757891 |
| 1738021200 | 20.02 | -0.76 | -3.66 | 20.54 | 20.65 | 19.94 | 1507844 |
| 1737762000 | 20.78 | 0.26 | 1.27 | 20.79 | 20.93 | 20.69 | 1376245 |
| 1737675600 | 20.52 | 0 | 0.00 | 20.52 | 20.52 | 20.52 | 0 |
| 1737589200 | 20.52 | -0.42 | -2.01 | 20.98 | 20.98 | 20.48 | 1783856 |
| 1737502800 | 20.94 | 0.45 | 2.20 | 20.6 | 21.005 | 20.53 | 1907026 |
| 1737157200 | 20.49 | 0.19 | 0.94 | 20.38 | 20.565 | 20.155 | 1637575 |
| 1737070800 | 20.3 | 0.32 | 1.60 | 20.03 | 20.355 | 19.98 | 2928576 |
| 1736984400 | 19.98 | -0.4 | -1.96 | 20.81 | 20.85 | 19.77 | 3796687 |
| 1736898000 | 20.38 | 0.1 | 0.49 | 20.32 | 20.555 | 20.19 | 2435501 |
| 1736811600 | 20.28 | 0.54 | 2.74 | 19.48 | 20.3 | 19.48 | 2522049 |
| 1736552400 | 19.74 | -0.37 | -1.84 | 19.84 | 19.93 | 19.65 | 2091335 |
| 1736379600 | 20.11 | -0.44 | -2.14 | 20.32 | 20.4 | 20.08 | 2670561 |
| 1736293200 | 20.55 | -0.26 | -1.25 | 20.86 | 21.02 | 20.45 | 1968133 |
| 1736206800 | 20.81 | 0.05 | 0.24 | 20.91 | 21.14 | 20.745 | 2528226 |
| 1735947600 | 20.76 | 0.34 | 1.67 | 20.47 | 20.765 | 20.26 | 2241666 |
| 1735861200 | 20.42 | -0.15 | -0.73 | 20.65 | 20.8 | 20.345 | 1495258 |
| 1735688400 | 20.57 | 0.17 | 0.83 | 20.45 | 20.67 | 20.39 | 1491307 |
| 1735602000 | 20.4 | -0.27 | -1.31 | 20.54 | 20.65 | 20.245 | 1194122 |
| 1735342800 | 20.67 | -0.35 | -1.67 | 20.885 | 20.9899 | 20.53 | 1031089 |
| 1735256400 | 21.02 | 0.19 | 0.91 | 20.76 | 21.03 | 20.68 | 1326206 |
| 1735077840 | 20.83 | 0.21 | 1.02 | 20.61 | 20.85 | 20.47 | 645345 |
| 1734997200 | 20.62 | 0.24 | 1.18 | 20.29 | 20.635 | 20.22 | 1247343 |
| 1734738000 | 20.38 | 0.15 | 0.74 | 20.14 | 20.78 | 20.14 | 4988491 |
| 1734651600 | 20.23 | -0.6 | -2.88 | 21 | 21.19 | 20.17 | 3121451 |
| 1734565200 | 20.83 | -0.96 | -4.41 | 21.81 | 21.98 | 20.795 | 2718181 |
| 1734478800 | 21.79 | -0.08 | -0.37 | 21.67 | 21.955 | 21.67 | 3466557 |
| 1734392400 | 21.87 | -0.12 | -0.55 | 21.83 | 22.03 | 21.67 | 2977548 |
| 1734133200 | 21.99 | -0.15 | -0.68 | 22.13 | 22.26 | 21.925 | 2486227 |
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
