Premium
Gartner Inc (IT)
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 | 22.36 | 4.2961169712 | 520.47 | 552.14 | 517.72 | 402216 | 539.39344208 | CS |
| 4 | 57.17 | 11.7716097682 | 485.66 | 552.14 | 481.38 | 454880 | 513.69798923 | CS |
| 12 | -0.29 | -0.0533951981146 | 543.12 | 559 | 476.78 | 430929 | 512.8130367 | CS |
| 26 | 43.72 | 8.75959207389 | 499.11 | 559 | 456.97 | 349783 | 507.25932037 | CS |
| 52 | 80.28 | 17.3559615177 | 462.55 | 559 | 411.15 | 378449 | 477.32668925 | CS |
| 156 | 255.33 | 88.8104347826 | 287.5 | 559 | 221.39 | 450778 | 366.90686339 | CS |
| 260 | 379.97 | 233.310819108 | 162.86 | 559 | 76.91 | 504878 | 283.49025001 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 542.83 | -5.55 | -1.01 | 547.04999 | 550.45 | 540.25 | 511839 |
| 1738280400 | 548.38 | 10.39 | 1.93 | 545.5 | 552.14 | 542.39 | 473539 |
| 1738194000 | 537.99 | -4.55 | -0.84 | 541 | 542.30999 | 535.59 | 336667 |
| 1738107600 | 542.54 | 5.49 | 1.02 | 537.91 | 544.34 | 533.64 | 406294 |
| 1738021200 | 537.04999 | 8.52 | 1.61 | 517.72 | 537.84 | 517.72 | 419066 |
| 1737762000 | 528.53 | 3.71 | 0.71 | 520.47 | 530.1 | 519.88 | 375513 |
| 1737675600 | 524.82 | 0 | 0.00 | 524.82 | 524.82 | 524.82 | 0 |
| 1737589200 | 524.82 | 0.03 | 0.01 | 525.72 | 529.58 | 520.91999 | 515270 |
| 1737502800 | 524.79 | 9.09 | 1.76 | 519.665 | 528.65 | 517.07 | 468031 |
| 1737157200 | 515.7 | 3.64 | 0.71 | 516.02 | 517.63 | 512.04999 | 967697 |
| 1737070800 | 512.05999 | 2.78 | 0.55 | 508.94 | 513.42999 | 505.7 | 354387 |
| 1736984400 | 509.28 | 9.48 | 1.90 | 505 | 511.8629 | 505 | 501063 |
| 1736898000 | 499.8 | 6.67 | 1.35 | 495.42 | 500.62 | 494.73 | 416521 |
| 1736811600 | 493.13 | 4.13 | 0.84 | 485.05 | 493.68 | 483.715 | 393467 |
| 1736552400 | 489 | -6.44 | -1.30 | 491.28 | 494.39 | 483.53 | 472850 |
| 1736379600 | 495.44 | 3.96 | 0.81 | 490.28 | 495.56 | 488.4 | 410176 |
| 1736293200 | 491.48 | -0.24 | -0.05 | 493.03 | 493.61 | 486.9125 | 458052 |
| 1736206800 | 491.72 | 5.75 | 1.18 | 488.24 | 491.8803 | 486.17 | 465967 |
| 1735947600 | 485.97 | 2.67 | 0.55 | 485.66 | 487.005 | 481.38 | 298396 |
| 1735861200 | 483.3 | -1.17 | -0.24 | 486.805 | 489.91 | 480.2 | 381444 |
| 1735688400 | 484.47 | -0.98 | -0.20 | 486.8 | 487.22 | 482.31 | 239715 |
| 1735602000 | 485.45 | -1.51 | -0.31 | 483.73 | 487.49 | 478.15 | 316710 |
| 1735342800 | 486.96 | -2.26 | -0.46 | 488.02 | 489.689 | 483.57 | 228790 |
| 1735256400 | 489.22 | -0.74 | -0.15 | 488.29 | 491.27 | 485.14 | 194464 |
| 1735077840 | 489.96 | 2.74 | 0.56 | 488.21 | 492.99 | 485.93 | 152298 |
| 1734997200 | 487.22 | -4.03 | -0.82 | 487.845 | 489.27 | 480.5 | 408535 |
| 1734738000 | 491.25 | 10.03 | 2.08 | 476.78 | 491.36 | 476.78 | 1331169 |
| 1734651600 | 481.22 | -0.55 | -0.11 | 484.41 | 491.16 | 480.87 | 459148 |
| 1734565200 | 481.77 | -15.65 | -3.15 | 495.84 | 501.0099 | 481.34 | 410501 |
| 1734478800 | 497.42 | -5.16 | -1.03 | 502.3 | 507.5799 | 496.44 | 680338 |
| 1734392400 | 502.58 | -5.88 | -1.16 | 510.765 | 512.87 | 501.28 | 382791 |
| 1734133200 | 508.46 | -5.67 | -1.10 | 513.75 | 516.03 | 506 | 237059 |
| 1734046800 | 514.13 | -4.41 | -0.85 | 517.69 | 519.88 | 513.74 | 293110 |
| 1733960400 | 518.54 | 5.89 | 1.15 | 516.505 | 521.48 | 514.4 | 259913 |
| 1733874000 | 512.65 | -1.79 | -0.35 | 509.41 | 516.53 | 505.24 | 389529 |
| 1733787600 | 514.44 | -2.93 | -0.57 | 515.52 | 518.665 | 510.159 | 516114 |
| 1733528400 | 517.37 | 0.77 | 0.15 | 519.29 | 524.54999 | 516.29999 | 339547 |
| 1733442000 | 516.6 | -5.93 | -1.13 | 521.44 | 521.48 | 516.26 | 313482 |
| 1733355600 | 522.53 | 6.87 | 1.33 | 517.96 | 524.45 | 515.85 | 536069 |
| 1733269200 | 515.66 | -1.34 | -0.26 | 515.42999 | 516.63 | 512.41999 | 505791 |
| 1733182800 | 517 | -0.93 | -0.18 | 517.86 | 521.73 | 516.1701 | 409929 |
| 1732917840 | 517.92999 | -1.3 | -0.25 | 520.61 | 521.98 | 517.6 | 244102 |
| 1732750800 | 519.23 | -3.77 | -0.72 | 522.89 | 524.65639 | 518.78 | 330602 |
| 1732664400 | 523 | 4.03 | 0.78 | 518.91999 | 528.22 | 518.91999 | 537754 |
| 1732578000 | 518.97 | -0.81 | -0.16 | 525 | 525.865 | 518.29999 | 774089 |
| 1732318800 | 519.78 | 0.54 | 0.10 | 522.54 | 526.85 | 516.41 | 413511 |
| 1732232400 | 519.24 | 1.24 | 0.24 | 523 | 523.7 | 516.44 | 523016 |
| 1732146000 | 518 | 0.27 | 0.05 | 519.32 | 519.32 | 513.85 | 479542 |
| 1732059600 | 517.73 | -3 | -0.58 | 517.84 | 519.45 | 514.63 | 375877 |
| 1731973200 | 520.73 | -2.13 | -0.41 | 521.61 | 526.815 | 518.25 | 365007 |
| 1731714000 | 522.86 | -14.24 | -2.65 | 531.02 | 535.91999 | 522.47 | 436530 |
| 1731627600 | 537.1 | -14.7 | -2.66 | 551.79999 | 551.79999 | 532.6 | 448114 |
| 1731541200 | 551.79999 | 1.14 | 0.21 | 550 | 555.975 | 546.24 | 412787 |
| 1731454800 | 550.66 | 1.7 | 0.31 | 548.99 | 553.46 | 547.22 | 332412 |
| 1731368400 | 548.96 | 1.56 | 0.28 | 559 | 559 | 548.29 | 361877 |
| 1731109200 | 547.4 | 6.65 | 1.23 | 543.12 | 552.33 | 539.66 | 515560 |
| 1731022800 | 540.75 | 3.85 | 0.72 | 542 | 542 | 532.909 | 264911 |
| 1730936400 | 536.9 | 23.42 | 4.56 | 542.13 | 542.13 | 524.37 | 497838 |
| 1730850000 | 513.48 | 8.42 | 1.67 | 510 | 522.67999 | 501 | 691659 |
| 1730763600 | 505.06 | 1.37 | 0.27 | 503 | 508.58 | 500.68 | 462123 |
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
