Premium
Goldman Sachs Group Inc (GOS)
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 | 26.9 | 4.57405203197 | 588.1 | 619 | 585.7 | 2458 | 608.74817972 | DE |
| 4 | 55.5 | 9.91957104558 | 559.5 | 619 | 9.6861 | 1657 | 583.65340892 | DE |
| 12 | 133.25 | 27.6595744681 | 481.75 | 619 | 9.6861 | 1549 | 565.45008481 | DE |
| 26 | 167.05 | 37.2921084943 | 447.95 | 619 | 9.6861 | 1102 | 521.76323978 | DE |
| 52 | 260.5 | 73.4837799718 | 354.5 | 619 | 9.6861 | 902 | 470.99561044 | DE |
| 156 | 313.3 | 103.844879019 | 301.7 | 619 | 9.6861 | 626 | 389.38036183 | DE |
| 260 | 390.65 | 174.125250724 | 224.35 | 619 | 9.6861 | 809 | 311.76860481 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737581220 | 607.6 | -2.8 | -0.46 | 607.7 | 611.9 | 604.1 | 2010 |
| 1737494820 | 610.4 | -4.6 | -0.75 | 609.9 | 612.79999 | 585.7 | 2224 |
| 1737408420 | 615 | 5.1 | 0.84 | 611.9 | 617 | 610.1 | 3841 |
| 1737149220 | 609.9 | 15.6 | 2.62 | 598.6 | 609.9 | 595.29999 | 2276 |
| 1737062820 | 594.29999 | 6.4 | 1.09 | 588.1 | 598.7 | 587.1 | 1938 |
| 1736976420 | 587.9 | 34 | 6.14 | 562.1 | 590 | 556 | 4254 |
| 1736890020 | 553.9 | 1.8 | 0.33 | 547.79999 | 557.1 | 547.79999 | 1713 |
| 1736803620 | 552.1 | 3.2 | 0.58 | 545.4 | 554.9 | 541.79999 | 930 |
| 1736544420 | 548.9 | -15.6 | -2.76 | 563.6 | 564.7 | 545.79999 | 1138 |
| 1736458020 | 564.5 | 5.2 | 0.93 | 562.9 | 565.6 | 560.6 | 481 |
| 1736371620 | 559.29999 | 1 | 0.18 | 559.9 | 567.29999 | 557.2 | 944 |
| 1736285220 | 558.29999 | -4.2 | -0.75 | 562.2 | 568 | 550 | 885 |
| 1736198820 | 562.5 | 1.8 | 0.32 | 561.29999 | 570 | 556 | 1069 |
| 1735939620 | 560.7 | -0.3 | -0.05 | 562.29999 | 565.4 | 555.5 | 1021 |
| 1735853220 | 561 | 16 | 2.94 | 552.1 | 567.4 | 552.1 | 969 |
| 1735594020 | 545 | -6 | -1.09 | 549.1 | 552.2 | 545 | 674 |
| 1735334820 | 551 | 3.5 | 0.64 | 559.5 | 560 | 549 | 1717 |
| 1734989220 | 547.5 | 2.3 | 0.42 | 545.1 | 548.29999 | 541.1 | 1053 |
| 1734730020 | 545.2 | 7.9 | 1.47 | 535.29999 | 548.9 | 526.4 | 1637 |
| 1734643620 | 537.29999 | 5.9 | 1.11 | 536.9 | 544.1 | 530.29999 | 1634 |
| 1734557220 | 531.4 | -18.7 | -3.40 | 546.6 | 553.6 | 525.29999 | 1837 |
| 1734470820 | 550.1 | -9 | -1.61 | 554.9 | 559.2 | 545.1 | 1404 |
| 1734384420 | 559.1 | 1.3 | 0.23 | 555.9 | 560.5 | 550.7 | 1255 |
| 1734125220 | 557.79999 | -6.5 | -1.15 | 567.2 | 567.9 | 557.79999 | 842 |
| 1734038820 | 564.29999 | 0.5 | 0.09 | 560.5 | 566.9 | 559.79999 | 800 |
| 1733952420 | 563.79999 | 6.1 | 1.09 | 555.7 | 563.79999 | 555 | 719 |
| 1733866020 | 557.7 | -7.8 | -1.38 | 563.1 | 568.6 | 556.6 | 979 |
| 1733779620 | 565.5 | -0.1 | -0.02 | 566.4 | 570.29999 | 560.6 | 807 |
| 1733520420 | 565.6 | 0.7 | 0.12 | 562.2 | 568.7 | 562.1 | 1165 |
| 1733434020 | 564.9 | -5.9 | -1.03 | 567.7 | 572.9 | 563.79999 | 561 |
| 1733347620 | 570.79999 | -1.8 | -0.31 | 572.6 | 578.29999 | 567.29999 | 1844 |
| 1733261220 | 572.6 | -1.4 | -0.24 | 574.79999 | 580 | 569.7 | 1574 |
| 1733174820 | 574 | -2.5 | -0.43 | 575.2 | 582.4 | 574 | 804 |
| 1732915620 | 576.5 | -6.5 | -1.11 | 581.79999 | 581.79999 | 573.4 | 1821 |
| 1732829220 | 583 | 10.1 | 1.76 | 576.4 | 584.7 | 572.7 | 1104 |
| 1732742820 | 572.9 | -6.9 | -1.19 | 579.79999 | 580 | 571.2 | 1184 |
| 1732656420 | 579.79999 | 4.1 | 0.71 | 574.29999 | 579.79999 | 568 | 603 |
| 1732570020 | 575.7 | -4.4 | -0.76 | 581.1 | 583.5 | 573 | 2151 |
| 1732310820 | 580.1 | 10.1 | 1.77 | 571.29999 | 580.2 | 567 | 2611 |
| 1732224420 | 570 | 20.8 | 3.79 | 553.5 | 572.9 | 548 | 1119 |
| 1732138020 | 549.2 | 0.2 | 0.04 | 549.29999 | 557.29999 | 549.2 | 624 |
| 1732051620 | 549 | -3.7 | -0.67 | 556.9 | 560.7 | 545.5 | 1567 |
| 1731965220 | 552.7 | -12.8 | -2.26 | 566.79999 | 566.79999 | 552.7 | 1220 |
| 1731705960 | 565.5 | 6.1 | 1.09 | 557.4 | 565.5 | 550.5 | 1254 |
| 1731619560 | 559.4 | -3.9 | -0.69 | 563.9 | 572.29999 | 556.79999 | 2142 |
| 1731533160 | 563.29999 | 6.8 | 1.22 | 557.7 | 571.6 | 555.6 | 1427 |
| 1731446820 | 556.5 | -9.5 | -1.68 | 567.7 | 577 | 556.5 | 2515 |
| 1731360420 | 566 | 14.3 | 2.59 | 552.29999 | 570 | 549.1 | 2623 |
| 1731101220 | 551.7 | 9.8 | 1.81 | 542.2 | 556.2 | 539 | 2758 |
| 1731014760 | 541.9 | -15.4 | -2.76 | 557.29999 | 557.4 | 539.1 | 3140 |
| 1730928360 | 557.29999 | 75.6 | 15.69 | 501.5 | 557.79999 | 501.5 | 5906 |
| 1730841960 | 481.7 | 11.35 | 2.41 | 472.3 | 481.95 | 467.8 | 455 |
| 1730755560 | 470.35 | -11.5 | -2.39 | 478.05 | 479.4 | 468.9 | 902 |
| 1730496360 | 481.85 | 4.7 | 0.99 | 476.7 | 485.1 | 475.35 | 455 |
| 1730409960 | 477.15 | -6.15 | -1.27 | 481.75 | 484 | 474.2 | 524 |
| 1730323560 | 483.3 | -1.15 | -0.24 | 484.8 | 488.55 | 481.3 | 1155 |
| 1730237160 | 484.45 | -0.35 | -0.07 | 484.35 | 488.1 | 482.6 | 1320 |
| 1730150760 | 484.8 | 9.2 | 1.93 | 478.5 | 484.8 | 474.15 | 1106 |
| 1729888020 | 475.6 | -8.45 | -1.75 | 484.95 | 488.1 | 473.9 | 420 |
| 1729801560 | 484.05 | 4.75 | 0.99 | 477.05 | 486 | 477.05 | 1397 |
| 1729715160 | 479.3 | -1.55 | -0.32 | 476.55 | 482.65 | 476.55 | 944 |
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
