Premium
GlobalFoundries Inc (76J)
TG
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 | 0.11 | 0.298588490771 | 36.84 | 36.95 | 34.64 | 1732 | 35.31150306 | DE |
| 4 | -5.14 | -12.2119268235 | 42.09 | 42.479999 | 34.64 | 1065 | 35.94877533 | DE |
| 12 | -10.36 | -21.898118791 | 47.31 | 56.62 | 34.64 | 831 | 42.11981065 | DE |
| 26 | -9.55 | -20.5376344086 | 46.5 | 56.62 | 34.64 | 569 | 43.51413359 | DE |
| 52 | -16.2 | -30.4797742239 | 53.15 | 56.62 | 34.64 | 580 | 47.36989799 | DE |
| 156 | -13.05 | -26.1 | 50 | 57.3 | 34.64 | 572 | 47.6850868 | DE |
| 260 | -13.05 | -26.1 | 50 | 57.3 | 34.64 | 572 | 47.6850868 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727382360 | 35.659999 | 0.66 | 1.89 | 36.14 | 36.14 | 35.65 | 2013 |
| 1727295960 | 35 | 0 | 0.00 | 35.02 | 35.42 | 34.64 | 1329 |
| 1727209560 | 35 | -0.18 | -0.51 | 35.67 | 35.67 | 35 | 219 |
| 1727123160 | 35.18 | -0.09 | -0.26 | 35.549999 | 35.7 | 35.18 | 85 |
| 1726864020 | 35.27 | -1.6 | -4.34 | 36.84 | 36.84 | 35.08 | 5015 |
| 1726777560 | 36.869999 | 1.11 | 3.10 | 35.93 | 36.869999 | 35.69 | 1805 |
| 1726691220 | 35.76 | 0.54 | 1.53 | 35.02 | 35.76 | 35.02 | 80 |
| 1726604760 | 35.22 | 0.41 | 1.18 | 35.17 | 35.78 | 35.14 | 1978 |
| 1726518420 | 34.81 | -1.54 | -4.24 | 35.86 | 35.86 | 34.799999 | 1508 |
| 1726259160 | 36.35 | -0.31 | -0.85 | 36.38 | 36.38 | 36.14 | 3105 |
| 1726172760 | 36.659999 | 0.92 | 2.57 | 37.57 | 37.57 | 36.659999 | 86 |
| 1726086360 | 35.74 | -0.21 | -0.58 | 36.26 | 36.26 | 35.74 | 126 |
| 1725999960 | 35.95 | -0.91 | -2.47 | 36.61 | 36.61 | 35.78 | 363 |
| 1725913620 | 36.86 | 0.69 | 1.91 | 36.71 | 36.86 | 36.71 | 169 |
| 1725654360 | 36.17 | -1.31 | -3.50 | 37 | 37 | 36.1 | 1615 |
| 1725567960 | 37.479999 | -0.88 | -2.29 | 38.119999 | 38.119999 | 37.479999 | 590 |
| 1725481560 | 38.36 | -0.41 | -1.06 | 38.479999 | 38.6 | 37.82 | 370 |
| 1725395160 | 38.77 | -3.29 | -7.82 | 42.02 | 42.34 | 38.77 | 537 |
| 1725308760 | 42.06 | -0.4 | -0.94 | 42.2 | 42.43 | 42.06 | 32 |
| 1725049560 | 42.46 | 1.72 | 4.22 | 42.09 | 42.479999 | 42.09 | 266 |
| 1724963160 | 40.74 | 0 | 0.00 | 40.74 | 40.74 | 40.74 | 0 |
| 1724876760 | 40.74 | -0.47 | -1.14 | 40.74 | 40.74 | 40.74 | 25 |
| 1724790420 | 41.21 | 0.02 | 0.05 | 41.34 | 41.34 | 41.21 | 106 |
| 1724704020 | 41.19 | 0.8 | 1.98 | 40.99 | 41.57 | 40.99 | 171 |
| 1724444820 | 40.39 | 0.39 | 0.98 | 40.24 | 40.39 | 40.24 | 224 |
| 1724358420 | 40 | -1.13 | -2.75 | 40 | 40 | 40 | 25 |
| 1724271960 | 41.13 | -0.08 | -0.19 | 41.18 | 41.18 | 41.13 | 85 |
| 1724185560 | 41.21 | -0.59 | -1.41 | 41.99 | 42 | 41.21 | 1188 |
| 1724099220 | 41.799999 | 0.39 | 0.94 | 41.08 | 41.799999 | 41.08 | 56 |
| 1723840020 | 41.409999 | -0.07 | -0.17 | 41.33 | 41.68 | 41 | 420 |
| 1723753620 | 41.479999 | 2.03 | 5.15 | 39.85 | 41.479999 | 39.45 | 285 |
| 1723667160 | 39.45 | -1.53 | -3.73 | 40.869999 | 40.869999 | 39.119999 | 145 |
| 1723580760 | 40.979999 | 1.36 | 3.43 | 39.68 | 40.979999 | 39.68 | 75 |
| 1723494360 | 39.619999 | -0.44 | -1.10 | 40.299999 | 40.299999 | 39.47 | 43 |
| 1723235220 | 40.06 | -0.01 | -0.02 | 40.99 | 41.07 | 39.79 | 310 |
| 1723148820 | 40.07 | 0.44 | 1.11 | 39.06 | 40.07 | 39.06 | 164 |
| 1723062360 | 39.63 | -0.37 | -0.93 | 39.95 | 41.27 | 39.63 | 1141 |
| 1722975960 | 40 | -0.82 | -2.01 | 41.07 | 42 | 40 | 377 |
| 1722889620 | 40.82 | -1.11 | -2.65 | 40 | 41.39 | 39.61 | 3399 |
| 1722630360 | 41.93 | -2.51 | -5.65 | 44 | 44.4 | 41.93 | 2124 |
| 1722544020 | 44.44 | -2.57 | -5.47 | 47.76 | 47.76 | 44.44 | 805 |
| 1722457560 | 47.01 | 0.96 | 2.08 | 47.11 | 48.16 | 46.5 | 1214 |
| 1722371220 | 46.05 | -2.28 | -4.72 | 47.37 | 47.37 | 45.85 | 143 |
| 1722284760 | 48.33 | 0.87 | 1.83 | 47.76 | 48.41 | 47.76 | 493 |
| 1722025620 | 47.46 | -0.51 | -1.06 | 47.52 | 47.68 | 47.46 | 131 |
| 1721939160 | 47.97 | 0.32 | 0.67 | 47.56 | 47.97 | 46.88 | 534 |
| 1721852820 | 47.65 | -2.13 | -4.28 | 48.76 | 48.76 | 47.65 | 550 |
| 1721766420 | 49.78 | -1.26 | -2.47 | 51.62 | 51.62 | 49.7 | 24 |
| 1721679960 | 51.04 | 0.04 | 0.08 | 51.16 | 51.16 | 50.7 | 1844 |
| 1721420760 | 51 | -3.36 | -6.18 | 54.06 | 54.06 | 51 | 773 |
| 1721334360 | 54.36 | 1.1 | 2.07 | 52.16 | 54.76 | 52.16 | 2084 |
| 1721248020 | 53.26 | 3.38 | 6.78 | 50.4 | 56.62 | 49.33 | 2894 |
| 1721161560 | 49.88 | -0.24 | -0.48 | 50 | 50.36 | 49.84 | 450 |
| 1721075160 | 50.12 | 1.23 | 2.52 | 50.46 | 50.46 | 49.53 | 209 |
| 1720815960 | 48.89 | -0.01 | -0.02 | 48.91 | 48.91 | 48.4 | 330 |
| 1720729560 | 48.9 | -1.92 | -3.78 | 50.5 | 50.84 | 48.86 | 2015 |
| 1720643220 | 50.82 | 1.41 | 2.85 | 49.84 | 50.82 | 49.39 | 1142 |
| 1720556760 | 49.41 | -0.04 | -0.08 | 49.77 | 49.87 | 49.3 | 83 |
| 1720470360 | 49.45 | 0.5 | 1.02 | 49.24 | 49.57 | 48.99 | 257 |
| 1720211220 | 48.95 | 2.13 | 4.55 | 47.31 | 48.95 | 47.31 | 1410 |
| 1720124820 | 46.82 | 0.38 | 0.82 | 46.82 | 46.82 | 46.82 | 20 |
| 1720038420 | 46.44 | 0 | 0.00 | 46.44 | 46.44 | 46.44 | 0 |
| 1719952020 | 46.44 | -0.96 | -2.03 | 46.44 | 46.44 | 46.44 | 1 |
| 1719865620 | 47.4 | 0.15 | 0.32 | 47.34 | 47.4 | 47.34 | 213 |
| 1719606420 | 47.25 | 0.3 | 0.64 | 47.25 | 47.25 | 47.25 | 4 |
| 1719520020 | 46.95 | -0.85 | -1.78 | 46.95 | 46.95 | 46.95 | 190 |
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
