Premium
Gamestop Corporation (GS2C)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782505500 | 19.09 | 0.61 | 3.30 | 18.41 | 19.09 | 18.399999 | 36679 |
| 1782419100 | 18.48 | -0.42 | -2.22 | 18.7 | 18.899999 | 18.43 | 18357 |
| 1782332700 | 18.899999 | 0.35 | 1.89 | 18.559999 | 19.1 | 18.55 | 15007 |
| 1782246300 | 18.55 | 0.03 | 0.16 | 18.46 | 18.86 | 18.32 | 22758 |
| 1782159900 | 18.52 | -0.17 | -0.91 | 18.8 | 18.89 | 18.5 | 10053 |
| 1781900700 | 18.69 | -0.1 | -0.53 | 18.64 | 18.84 | 18.57 | 6110 |
| 1781814300 | 18.79 | 0.11 | 0.59 | 18.79 | 18.829999 | 18.61 | 19308 |
| 1781727900 | 18.68 | 0.26 | 1.41 | 18.579999 | 18.899999 | 18.329999 | 15836 |
| 1781641500 | 18.42 | -0.32 | -1.71 | 18.7 | 18.89 | 18.23 | 18992 |
| 1781555100 | 18.739999 | -0.09 | -0.48 | 19.03 | 19.03 | 18.68 | 19577 |
| 1781295900 | 18.829999 | -0.4 | -2.08 | 19.01 | 19.17 | 18.6 | 36268 |
| 1781209500 | 19.23 | -0.26 | -1.33 | 19.29 | 19.489999 | 19.079999 | 14711 |
| 1781123100 | 19.489999 | 0.14 | 0.72 | 19.2 | 19.6 | 18.95 | 26113 |
| 1781036700 | 19.35 | 0.15 | 0.78 | 19.34 | 19.41 | 19 | 19211 |
| 1780950300 | 19.2 | 0.31 | 1.64 | 18.829999 | 19.2 | 18.78 | 27629 |
| 1780691100 | 18.89 | -0.31 | -1.61 | 19.11 | 19.23 | 18.57 | 24298 |
| 1780604700 | 19.2 | 0.1 | 0.52 | 19.12 | 19.82 | 18.94 | 34475 |
| 1780518300 | 19.1 | 1.11 | 6.17 | 19.39 | 20.46 | 19.02 | 119823 |
| 1780431900 | 17.989999 | -0.4 | -2.18 | 18.329999 | 18.42 | 17.98 | 21310 |
| 1780345500 | 18.39 | 0.23 | 1.27 | 18.25 | 18.51 | 17.97 | 28940 |
| 1780086300 | 18.16 | -0.52 | -2.78 | 18.61 | 18.77 | 18.149999 | 28165 |
| 1779999900 | 18.68 | -0.01 | -0.05 | 18.62 | 18.829999 | 18.579999 | 19691 |
| 1779913500 | 18.69 | -0.21 | -1.11 | 18.86 | 18.93 | 18.48 | 20782 |
| 1779827100 | 18.899999 | -0.15 | -0.79 | 18.989999 | 19.059999 | 18.739999 | 15830 |
| 1779740700 | 19.05 | 0.16 | 0.85 | 18.91 | 19.19 | 18.91 | 4718 |
| 1779481500 | 18.89 | -0.47 | -2.43 | 19.309999 | 19.46 | 18.8 | 21339 |
| 1779395100 | 19.36 | -0.1 | -0.51 | 19.47 | 19.489999 | 19.2 | 17879 |
| 1779308700 | 19.46 | 0.45 | 2.37 | 18.94 | 19.54 | 18.93 | 20799 |
| 1779222300 | 19.01 | 0.21 | 1.12 | 18.87 | 19.1 | 18.71 | 11968 |
| 1779135900 | 18.8 | 0.25 | 1.35 | 18.61 | 18.899999 | 18.399999 | 20787 |
| 1778876700 | 18.55 | -0.22 | -1.17 | 18.649999 | 18.92 | 18.489999 | 31911 |
| 1778790300 | 18.77 | -0.09 | -0.48 | 18.809999 | 18.989999 | 18.72 | 32273 |
| 1778703900 | 18.86 | -0.19 | -1.00 | 19.23 | 19.3 | 18.79 | 29640 |
| 1778617500 | 19.05 | -0.6 | -3.05 | 18.95 | 19.72 | 18.309999 | 156146 |
| 1778531100 | 19.649999 | -0.97 | -4.70 | 20.64 | 20.64 | 19.649999 | 79995 |
| 1778271900 | 20.62 | 0.14 | 0.68 | 20.52 | 20.7 | 20.239999 | 34690 |
| 1778185500 | 20.48 | -0.98 | -4.57 | 21.239999 | 21.399999 | 20.3 | 27534 |
| 1778099100 | 21.46 | 0.78 | 3.77 | 20.72 | 21.6 | 20.38 | 58864 |
| 1778012700 | 20.68 | 0.28 | 1.37 | 20.239999 | 21.1 | 19.579999 | 92583 |
| 1777926300 | 20.399999 | -0.92 | -4.32 | 24.22 | 24.3 | 20.3 | 356688 |
| 1777580700 | 21.32 | 0.34 | 1.62 | 20.899999 | 21.36 | 20.7 | 19868 |
| 1777494300 | 20.98 | -0.38 | -1.78 | 21.34 | 21.6 | 20.54 | 20552 |
| 1777407900 | 21.36 | -0.36 | -1.66 | 21.62 | 21.86 | 21.22 | 8188 |
| 1777321500 | 21.72 | 0.44 | 2.07 | 21.399999 | 21.82 | 21.18 | 23268 |
| 1777062300 | 21.28 | -0.06 | -0.28 | 21.58 | 21.72 | 21.14 | 16592 |
| 1776975900 | 21.34 | -0.6 | -2.73 | 22.18 | 22.38 | 21.18 | 45764 |
| 1776889500 | 21.94 | 1.1 | 5.28 | 20.899999 | 21.98 | 20.899999 | 44797 |
| 1776803100 | 20.84 | -0.3 | -1.42 | 21.1 | 21.5 | 20.82 | 27576 |
| 1776716700 | 21.14 | 0.26 | 1.25 | 20.559999 | 21.2 | 20.3 | 33090 |
| 1776457500 | 20.88 | -0.52 | -2.43 | 21.26 | 21.42 | 20.68 | 31792 |
| 1776371100 | 21.399999 | 0.42 | 2.00 | 21.04 | 21.6 | 20.88 | 31980 |
| 1776284700 | 20.98 | 0.58 | 2.84 | 20.32 | 21.04 | 20.32 | 49681 |
| 1776198300 | 20.399999 | 0.54 | 2.72 | 19.809999 | 20.579999 | 19.809999 | 50909 |
| 1776111900 | 19.86 | 0.11 | 0.56 | 19.79 | 19.96 | 19.46 | 30063 |
| 1775852700 | 19.75 | 0.2 | 1.02 | 19.57 | 19.79 | 19.22 | 23575 |
| 1775766300 | 19.55 | -0.06 | -0.31 | 19.7 | 19.95 | 19.53 | 15928 |
| 1775679900 | 19.61 | -0.55 | -2.73 | 20.28 | 20.64 | 19.61 | 52432 |
| 1775593500 | 20.16 | -0.08 | -0.37 | 19.93 | 20.3 | 19.66 | 31173 |
| 1775161500 | 20.235 | 0.53 | 2.69 | 19.649999 | 20.295 | 19.388 | 55917 |
| 1775075100 | 19.704 | -0.19 | -0.94 | 19.998 | 20.09 | 19.604 | 15307 |
| 1774988700 | 19.89 | 0.59 | 3.06 | 19.5 | 20 | 19.408 | 34449 |
| 1774902300 | 19.3 | -0.06 | -0.30 | 19.402 | 19.672 | 19.23 | 34964 |
| 1774646700 | 19.358 | -0.14 | -0.74 | 19.698 | 19.742 | 19.155999 | 20310 |
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.
