Premium
Glanbia (GL9)
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 | -3.72 | -25.2717391304 | 14.72 | 14.9 | 10.6 | 11968 | 11.46426645 | DE |
| 4 | -3.07 | -21.8194740583 | 14.07 | 14.98 | 10.6 | 3640 | 11.97196692 | DE |
| 12 | -3.04 | -21.6524216524 | 14.04 | 14.98 | 10.6 | 1710 | 12.40851454 | DE |
| 26 | -5.16 | -31.9306930693 | 16.16 | 16.51 | 10.6 | 945 | 12.97757135 | DE |
| 52 | -6.35 | -36.5994236311 | 17.35 | 19.29 | 10.6 | 712 | 13.67571701 | DE |
| 156 | -4.6 | -29.4871794872 | 15.6 | 19.29 | 10.6 | 609 | 13.97203274 | DE |
| 260 | -4.6 | -29.4871794872 | 15.6 | 19.29 | 10.6 | 609 | 13.97203274 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 11.16 | -0.06 | -0.53 | 11.16 | 11.32 | 10.6 | 19022 |
| 1740691620 | 11.22 | -0.77 | -6.42 | 12.35 | 12.4 | 10.89 | 22735 |
| 1740605220 | 11.99 | -2.57 | -17.65 | 14.9 | 14.9 | 11.26 | 17424 |
| 1740518820 | 14.56 | -0.26 | -1.75 | 14.8 | 14.82 | 14.56 | 105 |
| 1740432420 | 14.82 | 0.41 | 2.85 | 14.72 | 14.82 | 14.49 | 553 |
| 1740173220 | 14.41 | 0.11 | 0.77 | 14.32 | 14.55 | 14.16 | 51 |
| 1740086820 | 14.3 | -0.12 | -0.83 | 14.22 | 14.45 | 14.22 | 2594 |
| 1740000420 | 14.42 | 0 | 0.00 | 14.61 | 14.61 | 14.42 | 262 |
| 1739914020 | 14.42 | -0.18 | -1.23 | 14.51 | 14.86 | 14.41 | 3746 |
| 1739827620 | 14.6 | 0.11 | 0.76 | 14.49 | 14.6 | 14.17 | 109 |
| 1739568420 | 14.49 | 0.33 | 2.33 | 14.3 | 14.54 | 14.2 | 917 |
| 1739482020 | 14.16 | -0.34 | -2.34 | 14.98 | 14.98 | 14.16 | 2559 |
| 1739395620 | 14.5 | 0.23 | 1.61 | 14.38 | 14.56 | 14.38 | 254 |
| 1739309220 | 14.27 | 0.03 | 0.21 | 14.32 | 14.38 | 14.27 | 1210 |
| 1739222820 | 14.24 | 0.02 | 0.14 | 14.25 | 14.28 | 14.04 | 200 |
| 1738963620 | 14.22 | -0.08 | -0.56 | 14.45 | 14.45 | 14.22 | 6 |
| 1738877220 | 14.3 | 0.18 | 1.27 | 14.36 | 14.36 | 14.3 | 8 |
| 1738790820 | 14.12 | -0.3 | -2.08 | 14.36 | 14.36 | 13.99 | 477 |
| 1738704420 | 14.42 | 0.42 | 3.00 | 14.48 | 14.48 | 14.42 | 304 |
| 1738618020 | 14 | -0.35 | -2.44 | 14.07 | 14.31 | 13.86 | 263 |
| 1738358820 | 14.35 | -0.33 | -2.25 | 14.66 | 14.66 | 14.19 | 876 |
| 1738272420 | 14.68 | 0.46 | 3.23 | 14.43 | 14.68 | 14.43 | 443 |
| 1738186020 | 14.22 | -0.39 | -2.67 | 14.71 | 14.71 | 14.22 | 2472 |
| 1738099620 | 14.61 | 0.39 | 2.74 | 14.34 | 14.77 | 14.34 | 292 |
| 1738013220 | 14.22 | -0.06 | -0.42 | 14.17 | 14.34 | 14.02 | 268 |
| 1737754020 | 14.28 | 0.26 | 1.85 | 14.2 | 14.29 | 14.06 | 67 |
| 1737667620 | 14.02 | -0.13 | -0.92 | 14.16 | 14.24 | 13.98 | 38 |
| 1737581220 | 14.15 | 0.02 | 0.14 | 14.12 | 14.21 | 13.96 | 268 |
| 1737494820 | 14.13 | -0.32 | -2.21 | 14.4 | 14.4 | 13.97 | 1189 |
| 1737408420 | 14.45 | 0.14 | 0.98 | 14.4 | 14.5 | 14.21 | 1182 |
| 1737149220 | 14.31 | 0.07 | 0.49 | 14.27 | 14.31 | 14.16 | 66 |
| 1737062820 | 14.24 | 0.42 | 3.04 | 14.1 | 14.24 | 14.1 | 208 |
| 1736976420 | 13.82 | 0.08 | 0.58 | 13.85 | 14.04 | 13.82 | 1013 |
| 1736890020 | 13.74 | 0.17 | 1.25 | 13.7 | 13.76 | 13.56 | 1699 |
| 1736803620 | 13.57 | -0.06 | -0.44 | 13.56 | 13.57 | 13.54 | 447 |
| 1736544420 | 13.63 | -0.09 | -0.66 | 13.82 | 13.82 | 13.46 | 356 |
| 1736458020 | 13.72 | 0.15 | 1.11 | 13.45 | 13.72 | 13.45 | 42 |
| 1736371620 | 13.57 | -0.15 | -1.09 | 13.73 | 13.81 | 13.57 | 13 |
| 1736285220 | 13.72 | 0.07 | 0.51 | 13.61 | 13.91 | 13.61 | 707 |
| 1736198820 | 13.65 | 0.13 | 0.96 | 13.75 | 13.75 | 13.44 | 2255 |
| 1735939620 | 13.52 | -0.13 | -0.95 | 13.66 | 13.74 | 13.48 | 227 |
| 1735853220 | 13.65 | 0.3 | 2.25 | 13.5 | 13.68 | 13.28 | 550 |
| 1735594020 | 13.35 | -0.18 | -1.33 | 13.47 | 13.59 | 13.35 | 179 |
| 1735334820 | 13.53 | -0.09 | -0.66 | 14.4 | 14.4 | 13.39 | 112 |
| 1734989220 | 13.62 | 0.23 | 1.72 | 13.55 | 13.62 | 13.4 | 205 |
| 1734730020 | 13.39 | -0.14 | -1.03 | 13.45 | 13.6 | 13.39 | 532 |
| 1734643620 | 13.53 | -0.18 | -1.31 | 13.46 | 13.54 | 13.29 | 203 |
| 1734557220 | 13.71 | 0.07 | 0.51 | 13.66 | 13.71 | 13.53 | 135 |
| 1734470820 | 13.64 | -0.16 | -1.16 | 13.58 | 13.7 | 13.58 | 1200 |
| 1734384420 | 13.8 | -0.13 | -0.93 | 13.84 | 14.07 | 13.8 | 92 |
| 1734125220 | 13.93 | 0.16 | 1.16 | 13.77 | 14 | 13.76 | 305 |
| 1734038820 | 13.77 | 0.18 | 1.32 | 13.74 | 13.88 | 13.55 | 283 |
| 1733952420 | 13.59 | -0.17 | -1.24 | 13.62 | 13.71 | 13.42 | 878 |
| 1733866020 | 13.76 | -0.28 | -1.99 | 13.85 | 14 | 13.69 | 1669 |
| 1733779620 | 14.04 | -0.01 | -0.07 | 14.04 | 14.12 | 13.86 | 768 |
| 1733520420 | 14.05 | -0.08 | -0.57 | 14.24 | 14.26 | 14 | 637 |
| 1733434020 | 14.13 | -0.14 | -0.98 | 14.25 | 14.35 | 14.06 | 365 |
| 1733347620 | 14.27 | -0.44 | -2.99 | 14.69 | 14.69 | 14.27 | 401 |
| 1733261220 | 14.71 | 0 | 0.00 | 14.79 | 14.79 | 14.49 | 66 |
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
