Premium
Genworth Finl Dl 001 (GGK)
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 | -0.05 | -0.680272108844 | 7.35 | 7.45 | 7.35 | 53 | 7.35566038 | DE |
| 4 | 0.8 | 12.3076923077 | 6.5 | 7.45 | 6.5 | 791 | 7.11372893 | DE |
| 12 | 1.2 | 19.6721311475 | 6.1 | 7.45 | 6.1 | 709 | 6.85887801 | DE |
| 26 | 1.6 | 28.0701754386 | 5.7 | 7.45 | 5.55 | 544 | 6.79469773 | DE |
| 52 | 1.4 | 23.7288135593 | 5.9 | 7.45 | 5.45 | 979 | 6.01575173 | DE |
| 156 | 2.1 | 40.3846153846 | 5.2 | 7.45 | 4.98 | 1919 | 5.64198657 | DE |
| 260 | 2.1 | 40.3846153846 | 5.2 | 7.45 | 4.98 | 1919 | 5.64198657 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 7.45 | 0.1 | 1.36 | 7.45 | 7.45 | 7.45 | 6 |
| 1733174820 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1732915620 | 7.35 | -0.1 | -1.34 | 7.35 | 7.35 | 7.35 | 100 |
| 1732829220 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1732742820 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1732656420 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1732570020 | 7.45 | 0.1 | 1.36 | 7.45 | 7.45 | 7.4 | 2469 |
| 1732310820 | 7.35 | 0.25 | 3.52 | 7.35 | 7.35 | 7.35 | 555 |
| 1732224420 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1732138020 | 7.1 | 0.25 | 3.65 | 7.1 | 7.1 | 7.1 | 1276 |
| 1732051560 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1731965160 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1731705960 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 689 |
| 1731619620 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1731533220 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1731446820 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1731360420 | 6.85 | 0.35 | 5.38 | 6.7 | 6.85 | 6.7 | 1300 |
| 1731101160 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1731014760 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 25 |
| 1730928360 | 6.5 | 0.3 | 4.84 | 6.5 | 6.5 | 6.5 | 700 |
| 1730841960 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1730755560 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1730496360 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1730409960 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1730323560 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1730237160 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1730150760 | 6.2 | -0.35 | -5.34 | 6.2 | 6.2 | 6.2 | 62 |
| 1729887960 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1729801560 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1729715160 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1729628760 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1729542360 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1729283160 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 2884 |
| 1729196760 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1729110360 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1729023960 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1728937560 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1728678360 | 6.55 | -0.05 | -0.76 | 6.55 | 6.55 | 6.55 | 150 |
| 1728591960 | 6.6 | 0.45 | 7.32 | 6.6 | 6.6 | 6.6 | 18 |
| 1728505560 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1728419160 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 3 |
| 1728332820 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1728073620 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1727987220 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1727900820 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1727814420 | 6.15 | 0.05 | 0.82 | 6.15 | 6.15 | 6.15 | 100 |
| 1727728020 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1727468820 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1727382420 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1727296020 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1727209620 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1727123220 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1726864020 | 6.1 | 0.55 | 9.91 | 6.1 | 6.1 | 6.1 | 1000 |
| 1726729200 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1726642800 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1726556400 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1726470000 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1726210800 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1726124400 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1726038000 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1725951600 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1725865200 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1725606000 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1725519600 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1725433200 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 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
