Premium
GlobalFoundries Inc (76J)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 39.54 | -0.29 | -0.73 | 39.96 | 39.96 | 39.479999 | 724 |
| 1737667620 | 39.83 | -0.85 | -2.09 | 40.76 | 40.76 | 39.81 | 545 |
| 1737581220 | 40.68 | -0.98 | -2.35 | 41.46 | 41.46 | 40.67 | 278 |
| 1737494820 | 41.659999 | -0.12 | -0.29 | 41.549999 | 42.25 | 41.25 | 1004 |
| 1737408420 | 41.78 | 0.27 | 0.65 | 41.78 | 41.78 | 41.78 | 100 |
| 1737149220 | 41.51 | 0.93 | 2.29 | 42.29 | 42.29 | 41.51 | 773 |
| 1737062820 | 40.58 | -0.13 | -0.32 | 40.67 | 40.67 | 40.58 | 62 |
| 1736976420 | 40.71 | 0.79 | 1.98 | 40.2 | 40.869999 | 40.2 | 255 |
| 1736890020 | 39.92 | 0.35 | 0.88 | 40.21 | 40.21 | 39.92 | 56 |
| 1736803620 | 39.57 | -0.38 | -0.95 | 39.93 | 39.93 | 39.51 | 687 |
| 1736544420 | 39.95 | -0.21 | -0.52 | 39.99 | 39.99 | 39.95 | 135 |
| 1736458020 | 40.159999 | -0.56 | -1.38 | 40.51 | 40.52 | 40.159999 | 157 |
| 1736371620 | 40.72 | -1.54 | -3.64 | 41.909999 | 42.01 | 40.72 | 36 |
| 1736285220 | 42.26 | -0.95 | -2.20 | 42.2 | 42.26 | 42.2 | 71 |
| 1736198820 | 43.21 | 1.51 | 3.62 | 42.2 | 43.21 | 42.159999 | 211 |
| 1735939620 | 41.7 | 0.36 | 0.87 | 41.21 | 42.159999 | 41.21 | 318 |
| 1735853220 | 41.34 | -0.69 | -1.64 | 41.72 | 42.09 | 41.34 | 981 |
| 1735594020 | 42.03 | -0.04 | -0.10 | 42.11 | 42.11 | 42.03 | 5 |
| 1735334820 | 42.07 | -0.27 | -0.64 | 42.95 | 43.04 | 41.94 | 1430 |
| 1734989220 | 42.34 | 3.3 | 8.45 | 40.47 | 42.65 | 40.38 | 1623 |
| 1734730020 | 39.04 | -1.14 | -2.84 | 39.869999 | 39.869999 | 38.909999 | 175 |
| 1734643620 | 40.18 | -0.82 | -2.00 | 40.7 | 40.7 | 40.159999 | 125 |
| 1734557220 | 41 | -1.13 | -2.68 | 42.2 | 43.43 | 41 | 995 |
| 1734470820 | 42.13 | 0.33 | 0.79 | 41.9 | 42.13 | 41.81 | 145 |
| 1734384420 | 41.799999 | 0.54 | 1.31 | 41.56 | 41.86 | 41.24 | 723 |
| 1734125220 | 41.26 | -0.88 | -2.09 | 42.42 | 42.42 | 41.26 | 909 |
| 1734038820 | 42.14 | -0.07 | -0.17 | 41.44 | 42.14 | 41.42 | 184 |
| 1733952420 | 42.21 | 0.03 | 0.07 | 42.33 | 42.42 | 41.92 | 256 |
| 1733866020 | 42.18 | -0.79 | -1.84 | 42.44 | 42.44 | 42.18 | 150 |
| 1733779620 | 42.97 | 0.22 | 0.51 | 42.76 | 42.97 | 42.14 | 619 |
| 1733520420 | 42.75 | 0.53 | 1.26 | 41.69 | 42.75 | 41.61 | 167 |
| 1733434020 | 42.22 | -0.74 | -1.72 | 41.9 | 42.22 | 41.9 | 175 |
| 1733347620 | 42.96 | 0.57 | 1.34 | 42.56 | 43 | 42.33 | 1509 |
| 1733261220 | 42.39 | -0.58 | -1.35 | 42.7 | 43.06 | 42.39 | 341 |
| 1733174820 | 42.97 | 2.1 | 5.14 | 41.299999 | 42.97 | 40.99 | 443 |
| 1732915620 | 40.869999 | -0.07 | -0.17 | 40.82 | 41.22 | 40.52 | 1310 |
| 1732829220 | 40.94 | -0.22 | -0.53 | 40.909999 | 40.94 | 40.909999 | 28 |
| 1732742820 | 41.159999 | -0.78 | -1.86 | 41.61 | 41.99 | 41.159999 | 981 |
| 1732656420 | 41.94 | -0.82 | -1.92 | 42.65 | 43.01 | 41.94 | 544 |
| 1732570020 | 42.76 | 1.91 | 4.68 | 41.44 | 43 | 40.86 | 2004 |
| 1732310820 | 40.85 | 1.09 | 2.74 | 40.409999 | 41.29 | 39.67 | 2194 |
| 1732224420 | 39.76 | -0.75 | -1.85 | 39.76 | 39.76 | 39.76 | 30 |
| 1732138020 | 40.51 | 0.89 | 2.25 | 40.39 | 40.74 | 40.39 | 455 |
| 1732051620 | 39.619999 | -0.13 | -0.33 | 40.31 | 40.44 | 39.619999 | 654 |
| 1731965220 | 39.75 | 0.74 | 1.90 | 39.35 | 40.2 | 39.03 | 1186 |
| 1731705960 | 39.01 | -0.93 | -2.33 | 40.29 | 40.299999 | 38.49 | 1915 |
| 1731619560 | 39.94 | 0.43 | 1.09 | 39.94 | 39.94 | 39.94 | 500 |
| 1731533160 | 39.51 | 0.42 | 1.07 | 39.22 | 39.51 | 38.97 | 800 |
| 1731446820 | 39.09 | -0.64 | -1.61 | 39.97 | 39.979999 | 39.09 | 801 |
| 1731360420 | 39.729999 | -0.88 | -2.17 | 41.47 | 42.229999 | 39.729999 | 2142 |
| 1731101220 | 40.61 | -0.64 | -1.55 | 41.979999 | 41.979999 | 40.409999 | 367 |
| 1731014760 | 41.25 | -2.08 | -4.80 | 44 | 44.12 | 41.22 | 2280 |
| 1730928360 | 43.33 | 5.57 | 14.75 | 39.42 | 43.58 | 39.34 | 5970 |
| 1730841960 | 37.76 | 4.64 | 14.01 | 33.45 | 38.229999 | 33.45 | 5375 |
| 1730755560 | 33.119999 | -1.1 | -3.21 | 33.76 | 33.9 | 33.119999 | 193 |
| 1730496360 | 34.22 | 1.09 | 3.29 | 33.909999 | 34.22 | 33.659999 | 500 |
| 1730409960 | 33.13 | -2.13 | -6.04 | 35.159999 | 35.159999 | 33.13 | 1060 |
| 1730323560 | 35.26 | -2.71 | -7.14 | 37.18 | 37.18 | 35.24 | 728 |
| 1730237160 | 37.97 | 0.64 | 1.71 | 37.35 | 37.97 | 37.35 | 843 |
| 1730150760 | 37.33 | -0.36 | -0.96 | 37.51 | 37.51 | 36.77 | 943 |
| 1729888020 | 37.69 | 1.66 | 4.61 | 35.979999 | 37.69 | 35.979999 | 676 |
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
