Premium
Goldman Sachs Group Inc (GOS)
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 | -64.8 | -6.75562969141 | 959.2 | 970.8 | 886.6 | 765 | 953.58100968 | DE |
| 4 | 25.4 | 2.92289988493 | 869 | 978.2 | 863.4 | 897 | 923.91228951 | DE |
| 12 | 144.6 | 19.2851427047 | 749.8 | 978.2 | 735.8 | 764 | 849.60396226 | DE |
| 26 | 125.5 | 16.3220184679 | 768.9 | 978.2 | 681.9 | 864 | 798.66519575 | DE |
| 52 | 321.8 | 56.1997904296 | 572.6 | 978.2 | 571.7 | 869 | 729.42369111 | DE |
| 156 | 605.9 | 210.017331023 | 288.5 | 978.2 | 273.89999 | 891 | 546.5309386 | DE |
| 260 | 583.7 | 187.866108787 | 310.7 | 978.2 | 264.55 | 768 | 478.00836626 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782505500 | 896.2 | -41.8 | -4.46 | 930.2 | 944.2 | 886.6 | 1333 |
| 1782419100 | 938 | -6.2 | -0.66 | 947 | 969 | 938 | 648 |
| 1782332700 | 944.2 | -22.2 | -2.30 | 956.6 | 968 | 944.2 | 932 |
| 1782246300 | 966.4 | 3.6 | 0.37 | 961.8 | 970.6 | 938.2 | 581 |
| 1782159900 | 962.8 | 8.6 | 0.90 | 953.2 | 970.8 | 952.2 | 1205 |
| 1781900700 | 954.2 | -6.6 | -0.69 | 959.2 | 959.2 | 948.2 | 457 |
| 1781814300 | 960.8 | 4.8 | 0.50 | 963 | 978.2 | 957.4 | 1146 |
| 1781727900 | 956 | 14.4 | 1.53 | 942 | 968.8 | 939.6 | 781 |
| 1781641500 | 941.6 | 8.4 | 0.90 | 928.8 | 945 | 928.8 | 927 |
| 1781555100 | 933.2 | 12.4 | 1.35 | 930.2 | 940.4 | 926.8 | 1241 |
| 1781295900 | 920.8 | 29.8 | 3.34 | 902.8 | 927 | 895.6 | 1156 |
| 1781209500 | 891 | 18.2 | 2.09 | 867.6 | 892 | 867.6 | 524 |
| 1781123100 | 872.8 | -21 | -2.35 | 889.4 | 893 | 866.8 | 513 |
| 1781036700 | 893.8 | -13.8 | -1.52 | 905.8 | 915.6 | 871.2 | 1462 |
| 1780950300 | 907.6 | 5.4 | 0.60 | 898.8 | 919 | 894.4 | 692 |
| 1780691100 | 902.2 | -38 | -4.04 | 943 | 946.8 | 902 | 1043 |
| 1780604700 | 940.2 | 37.6 | 4.17 | 898.8 | 943.2 | 894 | 712 |
| 1780518300 | 902.6 | -15.6 | -1.70 | 915 | 919.8 | 888.6 | 1119 |
| 1780431900 | 918.2 | 17.6 | 1.95 | 901.2 | 923.6 | 893.8 | 697 |
| 1780345500 | 900.6 | 23 | 2.62 | 878.2 | 904 | 868.6 | 1293 |
| 1780086300 | 877.6 | 11.2 | 1.29 | 869 | 880.2 | 863.4 | 805 |
| 1779999900 | 866.4 | 10 | 1.17 | 856 | 866.4 | 845 | 451 |
| 1779913500 | 856.4 | 4.2 | 0.49 | 857 | 865.4 | 837.4 | 784 |
| 1779827100 | 852.2 | -19.8 | -2.27 | 871.2 | 872.4 | 850.2 | 1174 |
| 1779740700 | 872 | 11 | 1.28 | 862.6 | 872 | 860.2 | 303 |
| 1779481500 | 861 | 9.6 | 1.13 | 857 | 865 | 851.4 | 523 |
| 1779395100 | 851.4 | 8.4 | 1.00 | 848 | 860 | 836.2 | 876 |
| 1779308700 | 843 | 44.4 | 5.56 | 802 | 844.6 | 802 | 1125 |
| 1779222300 | 798.6 | -13.6 | -1.67 | 808.8 | 816.6 | 795.2 | 290 |
| 1779135900 | 812.2 | -10.4 | -1.26 | 805 | 824.6 | 803.2 | 366 |
| 1778876700 | 822.6 | -8.2 | -0.99 | 831.6 | 832.4 | 813 | 388 |
| 1778790300 | 830.8 | 14 | 1.71 | 817.2 | 830.8 | 815.6 | 128 |
| 1778703900 | 816.8 | 10.8 | 1.34 | 808.4 | 819.8 | 798.4 | 603 |
| 1778617500 | 806 | 4.6 | 0.57 | 801.2 | 806 | 786.4 | 486 |
| 1778531100 | 801.4 | 6.4 | 0.81 | 791.6 | 806.4 | 787.4 | 669 |
| 1778271900 | 795 | 6.4 | 0.81 | 791 | 798 | 787.2 | 388 |
| 1778185500 | 788.6 | -9.4 | -1.18 | 801.6 | 802.4 | 787.4 | 859 |
| 1778099100 | 798 | 13.2 | 1.68 | 786.2 | 801.2 | 785 | 672 |
| 1778012700 | 784.8 | 11.8 | 1.53 | 772.6 | 787.4 | 772.6 | 440 |
| 1777926300 | 773 | -14.6 | -1.85 | 790.4 | 792 | 769.2 | 577 |
| 1777580700 | 787.6 | 12 | 1.55 | 772.2 | 791.2 | 770.2 | 531 |
| 1777494300 | 775.6 | -18.6 | -2.34 | 792.8 | 797.4 | 770.6 | 560 |
| 1777407900 | 794.2 | -4.8 | -0.60 | 803.6 | 806.6 | 790 | 388 |
| 1777321500 | 799 | 7.8 | 0.99 | 786.6 | 800.8 | 784.8 | 452 |
| 1777062300 | 791.2 | -7.6 | -0.95 | 799 | 799 | 785.4 | 500 |
| 1776975900 | 798.8 | 1.6 | 0.20 | 793.6 | 807 | 790 | 814 |
| 1776889500 | 797.2 | 5.8 | 0.73 | 795 | 801.6 | 792.6 | 467 |
| 1776803100 | 791.4 | -7.4 | -0.93 | 799.6 | 807.4 | 789.4 | 423 |
| 1776716700 | 798.8 | 13.6 | 1.73 | 783 | 798.8 | 777.6 | 1046 |
| 1776457500 | 785.2 | 20.8 | 2.72 | 768 | 787.4 | 762.8 | 930 |
| 1776371100 | 764.4 | 4.2 | 0.55 | 762 | 770.4 | 761 | 551 |
| 1776284700 | 760.2 | -15.2 | -1.96 | 772.8 | 785.6 | 760.2 | 760 |
| 1776198300 | 775.4 | 15.8 | 2.08 | 755.4 | 775.4 | 752 | 771 |
| 1776111900 | 759.6 | -12 | -1.56 | 780 | 786 | 740 | 2701 |
| 1775852700 | 771.6 | -5.2 | -0.67 | 775 | 776.4 | 763 | 867 |
| 1775766300 | 776.8 | -1 | -0.13 | 772.6 | 776.8 | 767.4 | 805 |
| 1775679900 | 777.8 | 33.8 | 4.54 | 770 | 783 | 763 | 1177 |
| 1775593500 | 744 | -3.8 | -0.51 | 749.8 | 750.6 | 735.8 | 781 |
| 1775161500 | 747.8 | 4.7 | 0.63 | 738.7 | 748.2 | 725.6 | 887 |
| 1775075100 | 743.1 | 10.8 | 1.47 | 734.4 | 748.3 | 731.4 | 899 |
| 1774988700 | 732.3 | 28.5 | 4.05 | 711.5 | 733.8 | 706 | 545 |
| 1774902300 | 703.8 | 6.6 | 0.95 | 694.8 | 711.1 | 694.8 | 468 |
| 1774646700 | 697.2 | -17.3 | -2.42 | 716.1 | 718.8 | 693.2 | 650 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
