Premium
Gold Fields Ltd (EDGA)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.1 | 8.17843866171 | 13.45 | 14.6 | 13.15 | 10002 | 14.01140549 | DE |
| 4 | 1.9 | 15.0197628458 | 12.65 | 14.6 | 11.85 | 6847 | 13.12938311 | DE |
| 12 | 0 | 0 | 14.55 | 16.45 | 11.85 | 6871 | 14.00963927 | DE |
| 26 | 0.45 | 3.1914893617 | 14.1 | 17.8 | 11.85 | 7267 | 14.69215984 | DE |
| 52 | 3.4 | 30.4932735426 | 11.15 | 17.8 | 9.72 | 8526 | 13.67191161 | DE |
| 156 | 2.55 | 21.25 | 12 | 17.8 | 9.72 | 8123 | 13.62243963 | DE |
| 260 | 2.55 | 21.25 | 12 | 17.8 | 9.72 | 8123 | 13.62243963 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727382360 | 14.25 | 0.1 | 0.71 | 14.2 | 14.6 | 14.2 | 12965 |
| 1727295960 | 14.15 | 0.3 | 2.17 | 13.9 | 14.15 | 13.7 | 9301 |
| 1727209560 | 13.85 | -0.35 | -2.46 | 13.95 | 14 | 13.7 | 7752 |
| 1727123160 | 14.2 | 0.6 | 4.41 | 13.75 | 14.3 | 13.65 | 8490 |
| 1726864020 | 13.6 | 0.4 | 3.03 | 13.45 | 13.9 | 13.15 | 11503 |
| 1726777560 | 13.2 | 0.05 | 0.38 | 12.95 | 13.6 | 12.75 | 4693 |
| 1726691220 | 13.15 | 0.1 | 0.77 | 13.05 | 13.4 | 13.05 | 1704 |
| 1726604760 | 13.05 | 0.1 | 0.77 | 13 | 13.05 | 12.95 | 3967 |
| 1726518420 | 12.95 | -0.05 | -0.38 | 13 | 13.2 | 12.75 | 6973 |
| 1726259160 | 13 | 0.25 | 1.96 | 12.6 | 13.2 | 12.5 | 9898 |
| 1726172760 | 12.75 | 0.75 | 6.25 | 12.15 | 12.75 | 12.15 | 11329 |
| 1726086360 | 12 | -0.2 | -1.64 | 12.15 | 12.25 | 12 | 1201 |
| 1725999960 | 12.2 | -0.25 | -2.01 | 12.05 | 12.25 | 11.85 | 5371 |
| 1725913620 | 12.45 | 0.3 | 2.47 | 12.2 | 12.45 | 12.1 | 3045 |
| 1725654360 | 12.15 | -0.25 | -2.02 | 12.2 | 12.45 | 12.15 | 5370 |
| 1725567960 | 12.4 | 0.15 | 1.22 | 12.55 | 12.7 | 12.3 | 10500 |
| 1725481560 | 12.25 | -0.35 | -2.78 | 12.5 | 12.6 | 12.15 | 7626 |
| 1725395160 | 12.6 | 0.2 | 1.61 | 12.45 | 12.8 | 12.45 | 5352 |
| 1725308760 | 12.4 | -0.1 | -0.80 | 12.4 | 12.65 | 12.4 | 2242 |
| 1725049560 | 12.5 | -0.4 | -3.10 | 12.65 | 12.85 | 12.5 | 7664 |
| 1724963160 | 12.9 | 0.05 | 0.39 | 12.65 | 13.15 | 12.65 | 7152 |
| 1724876760 | 12.85 | -0.2 | -1.53 | 12.95 | 12.95 | 12.6 | 10311 |
| 1724790420 | 13.05 | 0.15 | 1.16 | 12.75 | 13.1 | 12.75 | 2953 |
| 1724704020 | 12.9 | -0.35 | -2.64 | 13.35 | 13.5 | 12.65 | 16629 |
| 1724444820 | 13.25 | -0.85 | -6.03 | 13.9 | 13.9 | 12.9 | 29125 |
| 1724358420 | 14.1 | -0.85 | -5.69 | 14.7 | 14.75 | 14.1 | 3415 |
| 1724271960 | 14.95 | -0.45 | -2.92 | 15.15 | 15.15 | 14.7 | 859 |
| 1724185560 | 15.4 | 0.1 | 0.65 | 15.3 | 15.9 | 15.3 | 6920 |
| 1724099220 | 15.3 | 0.15 | 0.99 | 15.25 | 15.3 | 14.95 | 7680 |
| 1723840020 | 15.15 | 0.55 | 3.77 | 14.85 | 15.15 | 14.55 | 4565 |
| 1723753620 | 14.6 | 0.4 | 2.82 | 14.6 | 14.85 | 14.5 | 647 |
| 1723667160 | 14.2 | 0.5 | 3.65 | 14 | 14.45 | 14 | 3626 |
| 1723580760 | 13.7 | 0.1 | 0.74 | 13.95 | 13.95 | 13.65 | 2361 |
| 1723494360 | 13.6 | -0.3 | -2.16 | 14.15 | 14.55 | 13.6 | 5594 |
| 1723235220 | 13.9 | -0.4 | -2.80 | 14.2 | 14.2 | 13.75 | 22126 |
| 1723148820 | 14.3 | -0.25 | -1.72 | 14.75 | 14.75 | 14.3 | 2700 |
| 1723062360 | 14.55 | -0.5 | -3.32 | 15.35 | 15.35 | 14.35 | 3699 |
| 1722975960 | 15.05 | 0.4 | 2.73 | 14.8 | 15.05 | 14.6 | 1009 |
| 1722889620 | 14.65 | -0.35 | -2.33 | 14.95 | 14.95 | 13.95 | 15558 |
| 1722630360 | 15 | -0.6 | -3.85 | 15.9 | 16.45 | 15 | 7289 |
| 1722544020 | 15.6 | -0.2 | -1.27 | 16.05 | 16.45 | 15.5 | 9772 |
| 1722457560 | 15.8 | 1 | 6.76 | 15.05 | 16.1 | 15.05 | 19793 |
| 1722371220 | 14.8 | -0.05 | -0.34 | 15.15 | 15.15 | 14.8 | 945 |
| 1722284760 | 14.85 | -0.35 | -2.30 | 14.9 | 15.2 | 14.75 | 7532 |
| 1722025620 | 15.2 | 0.4 | 2.70 | 14.85 | 15.25 | 14.85 | 1016 |
| 1721939160 | 14.8 | -0.55 | -3.58 | 15.15 | 15.15 | 14.35 | 7175 |
| 1721852820 | 15.35 | 0.4 | 2.68 | 15.2 | 15.6 | 15.2 | 2422 |
| 1721766420 | 14.95 | -0.05 | -0.33 | 15 | 15 | 14.85 | 1014 |
| 1721679960 | 15 | -0.1 | -0.66 | 15.15 | 15.2 | 15 | 7372 |
| 1721420760 | 15.1 | 0 | 0.00 | 15.3 | 15.3 | 14.8 | 2305 |
| 1721334360 | 15.1 | -0.4 | -2.58 | 15.65 | 15.95 | 14.95 | 7186 |
| 1721248020 | 15.5 | -0.1 | -0.64 | 15.65 | 15.7 | 15.5 | 4095 |
| 1721161560 | 15.6 | 0.95 | 6.48 | 14.7 | 15.7 | 14.7 | 13627 |
| 1721075160 | 14.65 | -0.35 | -2.33 | 14.9 | 14.9 | 14.5 | 2347 |
| 1720815960 | 15 | 0.1 | 0.67 | 15 | 15.1 | 14.75 | 1504 |
| 1720729560 | 14.9 | 0.3 | 2.05 | 14.8 | 15.1 | 14.6 | 13954 |
| 1720643220 | 14.6 | 0.1 | 0.69 | 14.65 | 14.9 | 14.6 | 1431 |
| 1720556760 | 14.5 | -0.05 | -0.34 | 14.4 | 14.75 | 14.35 | 2866 |
| 1720470360 | 14.55 | -0.1 | -0.68 | 14.45 | 14.7 | 14.35 | 3118 |
| 1720211220 | 14.65 | 0.1 | 0.69 | 14.55 | 14.95 | 14.35 | 11634 |
| 1720124820 | 14.55 | 0.6 | 4.30 | 14 | 14.55 | 14 | 3900 |
| 1720038420 | 13.95 | 0.15 | 1.09 | 13.75 | 14.3 | 13.75 | 2309 |
| 1719952020 | 13.8 | 0 | 0.00 | 14.1 | 14.1 | 13.65 | 1211 |
| 1719865620 | 13.8 | -0.05 | -0.36 | 14.05 | 14.1 | 13.6 | 4442 |
| 1719606420 | 13.85 | -0.4 | -2.81 | 14.4 | 14.55 | 13.85 | 8998 |
| 1719520020 | 14.25 | 0.05 | 0.35 | 14.05 | 14.35 | 14.05 | 2838 |
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
