Premium
Cie de SaintGobain (GOB)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.32 | 1.38393793248 | 95.38 | 98 | 92.6 | 1874 | 95.01453052 | DE |
| 4 | 6.82 | 7.58789497107 | 89.88 | 98.5 | 86 | 1915 | 94.37848175 | DE |
| 12 | 10.52 | 12.2070085867 | 86.18 | 98.5 | 82.42 | 1830 | 89.31986007 | DE |
| 26 | 18.32 | 23.3733095177 | 78.38 | 98.5 | 74.78 | 1449 | 86.81721746 | DE |
| 52 | 26.83 | 38.3998855016 | 69.87 | 98.5 | 67.239999 | 1527 | 80.17576874 | DE |
| 156 | 41.13 | 74.0147561634 | 55.57 | 98.5 | 35.375 | 1194 | 65.33876191 | DE |
| 260 | 62.95 | 186.518518519 | 33.75 | 98.5 | 16.462 | 1600 | 50.61146357 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740605220 | 97 | 2.72 | 2.89 | 94.46 | 98 | 94.46 | 3205 |
| 1740518820 | 94.28 | 1.28 | 1.38 | 93.38 | 94.28 | 92.76 | 1122 |
| 1740432420 | 93 | -1.34 | -1.42 | 95.38 | 95.42 | 93 | 1778 |
| 1740173220 | 94.34 | -0.24 | -0.25 | 94.62 | 95.36 | 92.6 | 2241 |
| 1740086820 | 94.58 | -0.62 | -0.65 | 95.38 | 95.38 | 93.8 | 1026 |
| 1740000420 | 95.2 | -2.58 | -2.64 | 97.72 | 97.8 | 93.5 | 2080 |
| 1739914020 | 97.78 | -0.04 | -0.04 | 97.84 | 98.5 | 97.04 | 2757 |
| 1739827620 | 97.82 | 0.88 | 0.91 | 96.78 | 97.82 | 96 | 1215 |
| 1739568420 | 96.94 | 0.52 | 0.54 | 95.8 | 97.44 | 95.8 | 3088 |
| 1739482020 | 96.42 | 0.68 | 0.71 | 95.86 | 98.08 | 95.52 | 4481 |
| 1739395620 | 95.74 | 0.76 | 0.80 | 95.42 | 95.74 | 94.14 | 1143 |
| 1739309220 | 94.98 | 1.08 | 1.15 | 93.84 | 95.28 | 93.64 | 1957 |
| 1739222820 | 93.9 | 0.9 | 0.97 | 92.92 | 93.92 | 92.6 | 671 |
| 1738963620 | 93 | -0.28 | -0.30 | 93.48 | 94.36 | 92.64 | 1546 |
| 1738877220 | 93.28 | 5.38 | 6.12 | 87.98 | 93.42 | 87.98 | 3784 |
| 1738790820 | 87.9 | 0.4 | 0.46 | 86.68 | 88.22 | 86.68 | 1133 |
| 1738704420 | 87.5 | 0.44 | 0.51 | 87.12 | 87.58 | 86 | 849 |
| 1738618020 | 87.06 | -3.2 | -3.55 | 87.88 | 88.88 | 86 | 1087 |
| 1738358820 | 90.26 | 0.26 | 0.29 | 89.74 | 91.14 | 89.38 | 1663 |
| 1738272420 | 90 | 0.42 | 0.47 | 89.88 | 91.36 | 89.44 | 1468 |
| 1738186020 | 89.58 | 0.26 | 0.29 | 90 | 90.46 | 89.4 | 510 |
| 1738099620 | 89.32 | 0.76 | 0.86 | 88.9 | 89.62 | 87.94 | 876 |
| 1738013220 | 88.56 | -1 | -1.12 | 88.52 | 89.06 | 87.24 | 814 |
| 1737754020 | 89.56 | -0.08 | -0.09 | 89.38 | 91 | 89.38 | 736 |
| 1737667620 | 89.64 | 1.12 | 1.27 | 88.06 | 89.66 | 88.06 | 1776 |
| 1737581220 | 88.52 | 0.3 | 0.34 | 88.26 | 88.58 | 87.3 | 405 |
| 1737494820 | 88.22 | 0.5 | 0.57 | 87.54 | 88.24 | 87.12 | 625 |
| 1737408420 | 87.72 | 1.04 | 1.20 | 86.56 | 88.08 | 86.48 | 1528 |
| 1737149220 | 86.68 | 1.22 | 1.43 | 84.819999 | 86.68 | 84.819999 | 1886 |
| 1737062820 | 85.459999 | 0.46 | 0.54 | 84.78 | 85.86 | 83.88 | 1256 |
| 1736976420 | 85 | 0.32 | 0.38 | 84.86 | 86.16 | 84.459999 | 3143 |
| 1736890020 | 84.68 | 0.86 | 1.03 | 84.52 | 85 | 83.98 | 3903 |
| 1736803620 | 83.819999 | -0.74 | -0.88 | 84.04 | 84.04 | 82.42 | 1239 |
| 1736544420 | 84.56 | -1.46 | -1.70 | 85.9 | 86.02 | 83.9 | 608 |
| 1736458020 | 86.02 | 1.1 | 1.30 | 84.819999 | 86.26 | 84.239999 | 2152 |
| 1736371620 | 84.92 | -0.04 | -0.05 | 84.959999 | 86.3 | 84.66 | 4736 |
| 1736285220 | 84.959999 | -0.96 | -1.12 | 85.92 | 86.64 | 84.7 | 19985 |
| 1736198820 | 85.92 | 1.7 | 2.02 | 84.44 | 86.6 | 84.099999 | 1007 |
| 1735939620 | 84.22 | -0.82 | -0.96 | 85.739999 | 85.819999 | 83.84 | 277 |
| 1735853220 | 85.04 | -1.2 | -1.39 | 86.48 | 86.62 | 85.04 | 329 |
| 1735594020 | 86.24 | -0.02 | -0.02 | 86.06 | 86.24 | 85.56 | 349 |
| 1735334820 | 86.26 | 0.88 | 1.03 | 85.38 | 86.28 | 85.2 | 312 |
| 1734989220 | 85.38 | -0.16 | -0.19 | 84.94 | 85.64 | 84.38 | 800 |
| 1734730020 | 85.54 | -0.14 | -0.16 | 85.14 | 85.54 | 83.819999 | 470 |
| 1734643620 | 85.68 | -2.24 | -2.55 | 85.76 | 86.46 | 85.48 | 302 |
| 1734557220 | 87.92 | 1.2 | 1.38 | 86.74 | 88.16 | 86.74 | 903 |
| 1734470820 | 86.72 | -1.5 | -1.70 | 87.9 | 88.38 | 86.72 | 1886 |
| 1734384420 | 88.22 | -0.34 | -0.38 | 88.88 | 88.88 | 87.98 | 1281 |
| 1734125220 | 88.56 | -0.78 | -0.87 | 89.18 | 89.38 | 88.5 | 399 |
| 1734038820 | 89.34 | -0.34 | -0.38 | 89.66 | 89.88 | 88.88 | 933 |
| 1733952420 | 89.68 | 0.68 | 0.76 | 89.32 | 89.68 | 88.38 | 341 |
| 1733866020 | 89 | -0.86 | -0.96 | 90 | 90.08 | 88.88 | 380 |
| 1733779620 | 89.86 | 0.06 | 0.07 | 89.4 | 90.32 | 89.4 | 2649 |
| 1733520420 | 89.8 | 1.88 | 2.14 | 88.2 | 89.9 | 87.58 | 781 |
| 1733434020 | 87.92 | 1.68 | 1.95 | 86.18 | 88.46 | 85.48 | 2765 |
| 1733347620 | 86.24 | 0.72 | 0.84 | 85.7 | 86.74 | 85.7 | 830 |
| 1733261220 | 85.52 | 0.68 | 0.80 | 84.42 | 86.4 | 84.42 | 716 |
| 1733174820 | 84.84 | -1.7 | -1.96 | 85.88 | 85.88 | 84.16 | 2038 |
| 1732915620 | 86.54 | 0.66 | 0.77 | 85.62 | 86.54 | 85.599999 | 680 |
| 1732829220 | 85.88 | 0.44 | 0.51 | 85.459999 | 86.58 | 85.459999 | 1167 |
| 1732742820 | 85.44 | -0.76 | -0.88 | 86.42 | 86.42 | 83.76 | 570 |
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
