Gbk Beteilig Ag O N (GBQ)
TG
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.1799999 | 3.65853455285 | 4.92 | 5.15 | 4.92 | 166 | 5.02137255 | DE |
4 | -0.5000001 | -8.92857321429 | 5.6 | 5.95 | 4.9 | 1083 | 5.27889922 | DE |
12 | 0 | 0 | 5.0999999 | 6 | 4.66 | 1061 | 5.27821085 | DE |
26 | -0.9000001 | -15.0000016667 | 6 | 6.45 | 4.5999999 | 1141 | 5.40870313 | DE |
52 | 0.5999999 | 13.3333311111 | 4.5 | 6.5 | 4.0599999 | 1618 | 5.36162164 | DE |
156 | -0.2000001 | -3.77358679245 | 5.3 | 6.5 | 3 | 1507 | 5.2602844 | DE |
260 | -0.2000001 | -3.77358679245 | 5.3 | 6.5 | 3 | 1507 | 5.2602844 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1736544420 | 5.05 | 0 | 0.00 | 5 | 5.05 | 5 | 1019 |
1736458020 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
1736371620 | 5.05 | 0.05 | 1.00 | 5.0999999 | 5.0999999 | 5.05 | 306 |
1736285220 | 5 | -0.15 | -2.91 | 5 | 5 | 5 | 294 |
1736198820 | 5.15 | 0.23 | 4.67 | 4.92 | 5.15 | 4.92 | 17 |
1735939620 | 4.92 | -0.18 | -3.53 | 4.92 | 4.92 | 4.92 | 46 |
1735853220 | 5.0999999 | 0.1 | 2.00 | 4.92 | 5.75 | 4.92 | 817 |
1735594020 | 5 | -0.3 | -5.66 | 5.45 | 5.45 | 5 | 1323 |
1735334820 | 5.3 | 0 | 0.00 | 5 | 5.85 | 5 | 2710 |
1734989220 | 5.3 | 0.25 | 4.95 | 5 | 5.95 | 5 | 319 |
1734730020 | 5.05 | 0.05 | 1.00 | 5 | 5.7 | 5 | 226 |
1734643620 | 5 | -0.4 | -7.41 | 5 | 5.95 | 4.9 | 1861 |
1734557220 | 5.4 | 0 | 0.00 | 5.7 | 5.7 | 5.4 | 204 |
1734470820 | 5.4 | -0.3 | -5.26 | 5.7 | 5.95 | 4.9 | 5977 |
1734384420 | 5.7 | 0.2 | 3.64 | 4.9 | 5.9 | 4.9 | 1047 |
1734125220 | 5.5 | -0.4 | -6.78 | 5.6 | 5.6 | 4.9 | 15 |
1734038820 | 5.9 | 0.3 | 5.36 | 5.6 | 5.9 | 5.6 | 5 |
1733952420 | 5.6 | 0.1 | 1.82 | 5.9 | 5.95 | 5.6 | 103 |
1733866020 | 5.5 | 0.68 | 14.11 | 5.9 | 5.95 | 5.5 | 2874 |
1733779620 | 4.82 | -0.43 | -8.19 | 5.3 | 5.5 | 4.8 | 533 |
1733520420 | 5.25 | 0.49 | 10.29 | 5.3 | 5.3 | 5.25 | 239 |
1733434020 | 4.76 | -0.49 | -9.33 | 4.76 | 4.76 | 4.76 | 295 |
1733347620 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 554 |
1733261220 | 5.25 | 0 | 0.00 | 4.72 | 5.25 | 4.72 | 690 |
1733174820 | 5.25 | -0.05 | -0.94 | 4.66 | 5.25 | 4.66 | 70 |
1732915620 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
1732829220 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
1732742820 | 5.3 | 0.05 | 0.95 | 5.75 | 5.75 | 5.0999999 | 12329 |
1732656420 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 1150 |
1732570020 | 5.25 | 0.05 | 0.96 | 5.25 | 5.25 | 5.25 | 1672 |
1732310820 | 5.2 | -0.05 | -0.95 | 5.25 | 5.25 | 5.2 | 2200 |
1732224420 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 1816 |
1732138020 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
1732051620 | 5.25 | 0.1 | 1.94 | 5.15 | 5.25 | 5.15 | 796 |
1731965220 | 5.15 | -0.05 | -0.96 | 5.3 | 5.3 | 5.15 | 816 |
1731705960 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
1731619560 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
1731533160 | 5.2 | 0.05 | 0.97 | 5.2 | 5.2 | 5.2 | 2 |
1731446820 | 5.15 | 0 | 0.00 | 5.15 | 5.55 | 5.15 | 209 |
1731360420 | 5.15 | 0 | 0.00 | 5.15 | 6 | 5.15 | 18 |
1731101220 | 5.15 | 0.15 | 3.00 | 5.15 | 5.15 | 5.15 | 60 |
1731014760 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
1730928360 | 5 | -0.4 | -7.41 | 6 | 6 | 5 | 839 |
1730841960 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
1730755560 | 5.4 | -0.05 | -0.92 | 5.4 | 5.4 | 5.4 | 3 |
1730496360 | 5.45 | -0.15 | -2.68 | 5.65 | 5.65 | 5.45 | 103 |
1730409960 | 5.6 | 0.3 | 5.66 | 5.3 | 5.6 | 5.3 | 2548 |
1730323560 | 5.3 | 0.2 | 3.92 | 5.55 | 5.55 | 5.3 | 28 |
1730237160 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 6 |
1730150760 | 5.0999999 | -0.05 | -0.97 | 5.0999999 | 5.0999999 | 5.0999999 | 10 |
1729888020 | 5.15 | 0.15 | 3.00 | 5.15 | 5.15 | 5.15 | 436 |
1729801560 | 5 | -0.1 | -1.96 | 5 | 5 | 5 | 100 |
1729715160 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 1 |
1729628760 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
1729542360 | 5.0999999 | 0 | 0.00 | 5.5 | 5.5 | 5.0999999 | 2761 |
1729283160 | 5.0999999 | -0.4 | -7.27 | 5.0999999 | 5.0999999 | 5.0999999 | 400 |
1729196760 | 5.5 | 0.45 | 8.91 | 5 | 5.5 | 5 | 11 |
1729110360 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
1729023960 | 5.05 | -0.45 | -8.18 | 5.05 | 5.05 | 5.05 | 6 |
1728937620 | 5.5 | 0.1 | 1.85 | 5 | 5.5 | 5 | 10 |
1728630000 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
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