Premium
Geron Corp Del Dl 001 (GON)
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 | -0.8095 | -32.3670531787 | 2.501 | 2.501 | 1.455 | 41822 | 1.66052354 | DE |
| 4 | -1.0815 | -39.0010818608 | 2.773 | 2.931 | 1.455 | 14341 | 1.73925644 | DE |
| 12 | -2.1005 | -55.3929324895 | 3.792 | 3.839 | 1.455 | 6384 | 2.07989103 | DE |
| 26 | -2.4235 | -58.8942891859 | 4.115 | 4.26 | 1.455 | 3894 | 2.44995796 | DE |
| 52 | -0.2335 | -12.1298701299 | 1.925 | 5 | 1.455 | 4835 | 2.93036551 | DE |
| 156 | -0.5644999 | -25.0221597971 | 2.2559999 | 5 | 1.455 | 4652 | 2.61772155 | DE |
| 260 | -0.5644999 | -25.0221597971 | 2.2559999 | 5 | 1.455 | 4652 | 2.61772155 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 1.67 | -0.02 | -1.24 | 1.7195 | 1.7585 | 1.67 | 7707 |
| 1740691620 | 1.691 | 0.12 | 7.37 | 1.6365 | 1.75 | 1.5654999 | 113777 |
| 1740605220 | 1.575 | -0.66 | -29.53 | 2.318 | 2.323 | 1.455 | 88865 |
| 1740518820 | 2.235 | -0.16 | -6.68 | 2.265 | 2.265 | 2.235 | 4000 |
| 1740432420 | 2.395 | -0.11 | -4.24 | 2.394 | 2.395 | 2.339 | 2269 |
| 1740173220 | 2.501 | 0.03 | 1.34 | 2.501 | 2.501 | 2.501 | 200 |
| 1740086820 | 2.468 | 0.03 | 1.15 | 2.4329999 | 2.468 | 2.4329999 | 600 |
| 1740000420 | 2.44 | -0.03 | -1.13 | 2.44 | 2.44 | 2.44 | 50 |
| 1739914020 | 2.468 | -0.01 | -0.28 | 2.486 | 2.496 | 2.431 | 3103 |
| 1739827620 | 2.475 | 0.02 | 0.73 | 2.473 | 2.475 | 2.473 | 23 |
| 1739568420 | 2.4569999 | -0.21 | -7.80 | 2.5 | 2.5 | 2.4569999 | 10500 |
| 1739482020 | 2.665 | 0.01 | 0.23 | 2.665 | 2.665 | 2.665 | 371 |
| 1739395620 | 2.6589999 | -0.03 | -1.26 | 2.642 | 2.6589999 | 2.642 | 1220 |
| 1739309220 | 2.693 | -0.13 | -4.50 | 2.807 | 2.813 | 2.693 | 1411 |
| 1739222820 | 2.82 | -0.11 | -3.79 | 2.821 | 2.84 | 2.82 | 486 |
| 1738963620 | 2.931 | 0.16 | 5.70 | 2.832 | 2.931 | 2.832 | 1118 |
| 1738877220 | 2.773 | 0 | 0.00 | 2.773 | 2.773 | 2.773 | 0 |
| 1738790820 | 2.773 | 0 | 0.00 | 2.773 | 2.773 | 2.773 | 0 |
| 1738704420 | 2.773 | -0.01 | -0.36 | 2.773 | 2.773 | 2.773 | 1459 |
| 1738618020 | 2.783 | 0 | 0.00 | 2.783 | 2.783 | 2.783 | 0 |
| 1738358820 | 2.783 | 0 | 0.00 | 2.783 | 2.783 | 2.783 | 0 |
| 1738272420 | 2.783 | 0 | 0.00 | 2.783 | 2.783 | 2.783 | 0 |
| 1738186020 | 2.783 | -0.05 | -1.76 | 2.846 | 2.846 | 2.783 | 6520 |
| 1738099620 | 2.833 | 0 | 0.11 | 2.833 | 2.833 | 2.833 | 500 |
| 1738013220 | 2.83 | -0.04 | -1.26 | 2.891 | 2.9 | 2.79 | 16229 |
| 1737754020 | 2.866 | 0.05 | 1.67 | 2.898 | 2.898 | 2.866 | 584 |
| 1737667620 | 2.819 | 0 | 0.00 | 2.819 | 2.819 | 2.819 | 0 |
| 1737581220 | 2.819 | 0 | 0.00 | 2.819 | 2.819 | 2.819 | 0 |
| 1737494820 | 2.819 | 0.02 | 0.53 | 2.806 | 2.819 | 2.806 | 1385 |
| 1737408420 | 2.804 | -0 | -0.07 | 2.804 | 2.804 | 2.804 | 200 |
| 1737149220 | 2.806 | -0.15 | -5.04 | 2.83 | 2.83 | 2.806 | 1321 |
| 1737062820 | 2.955 | 0.11 | 3.79 | 2.934 | 3.059 | 2.934 | 1527 |
| 1736976420 | 2.847 | -0.04 | -1.35 | 2.847 | 2.847 | 2.847 | 140 |
| 1736890020 | 2.886 | 0.04 | 1.30 | 2.899 | 2.977 | 2.886 | 671 |
| 1736803620 | 2.849 | -0.25 | -8.10 | 2.8929999 | 2.92 | 2.813 | 3164 |
| 1736544420 | 3.1 | -0.2 | -6.06 | 3.34 | 3.34 | 3.1 | 2000 |
| 1736458020 | 3.3 | -0.03 | -0.93 | 3.3 | 3.3 | 3.3 | 50 |
| 1736371620 | 3.331 | 0 | 0.12 | 3.334 | 3.361 | 3.331 | 1737 |
| 1736285220 | 3.327 | 0 | 0.06 | 3.349 | 3.349 | 3.327 | 1591 |
| 1736198820 | 3.325 | -0.2 | -5.70 | 3.367 | 3.367 | 3.325 | 1150 |
| 1735939620 | 3.526 | -0.02 | -0.51 | 3.54 | 3.54 | 3.526 | 1150 |
| 1735853220 | 3.544 | 0.32 | 10.06 | 3.464 | 3.544 | 3.464 | 2000 |
| 1735594020 | 3.22 | 0.08 | 2.48 | 3.231 | 3.249 | 3.22 | 1617 |
| 1735334820 | 3.142 | -0.14 | -4.27 | 3.149 | 3.188 | 3.142 | 3730 |
| 1734989220 | 3.282 | -0.06 | -1.85 | 3.35 | 3.35 | 3.282 | 2812 |
| 1734730020 | 3.344 | -0.21 | -5.88 | 3.503 | 3.503 | 3.344 | 2458 |
| 1734643620 | 3.553 | -0.12 | -3.24 | 3.6 | 3.6 | 3.553 | 1144 |
| 1734557220 | 3.672 | -0.08 | -2.16 | 3.672 | 3.672 | 3.672 | 100 |
| 1734470820 | 3.753 | 0.03 | 0.91 | 3.566 | 3.753 | 3.566 | 480 |
| 1734384420 | 3.719 | -0.03 | -0.72 | 3.719 | 3.719 | 3.719 | 15 |
| 1734125220 | 3.746 | 0.05 | 1.24 | 3.746 | 3.746 | 3.746 | 1133 |
| 1734038820 | 3.7 | -0.14 | -3.62 | 3.753 | 3.753 | 3.7 | 10016 |
| 1733952420 | 3.839 | 0.08 | 2.05 | 3.839 | 3.839 | 3.839 | 280 |
| 1733866020 | 3.762 | 0.04 | 1.13 | 3.825 | 3.83 | 3.723 | 4106 |
| 1733779620 | 3.72 | -0.15 | -3.75 | 3.792 | 3.792 | 3.696 | 768 |
| 1733520420 | 3.865 | 0 | 0.00 | 3.865 | 3.865 | 3.865 | 0 |
| 1733434020 | 3.865 | 0 | 0.00 | 3.865 | 3.865 | 3.865 | 0 |
| 1733347620 | 3.865 | 0 | 0.00 | 3.865 | 3.865 | 3.865 | 0 |
| 1733261220 | 3.865 | 0 | 0.00 | 3.865 | 3.865 | 3.865 | 213 |
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
