Premium
Gamestop Corporation (GS2C)
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 | -5.06 | -15.5692307692 | 32.5 | 32.795 | 26.74 | 62297 | 29.76729816 | DE |
| 4 | -2.41 | -8.07370184255 | 29.85 | 33.185 | 26.74 | 100456 | 29.78780671 | DE |
| 12 | 8.164 | 42.3531853082 | 19.276 | 33.185 | 18.902 | 127066 | 26.69022329 | DE |
| 26 | 3.68 | 15.4882154882 | 23.76 | 33.185 | 16.038 | 93440 | 24.35235506 | DE |
| 52 | 14.15 | 106.47103085 | 13.29 | 73.94 | 9.324 | 153313 | 26.49929205 | DE |
| 156 | -75.71 | -73.3979641299 | 103.15 | 177.95 | 9.324 | 56704 | 27.30394143 | DE |
| 260 | 11.944 | 77.0779556014 | 15.496 | 419.95 | 9.324 | 46525 | 38.62547786 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736890020 | 27.075 | -3.38 | -11.08 | 30.35 | 30.715 | 26.74 | 118095 |
| 1736803620 | 30.45 | -1.12 | -3.55 | 31.505 | 31.665 | 30.32 | 53725 |
| 1736544420 | 31.57 | -0.44 | -1.37 | 32.185 | 32.185 | 30.58 | 53760 |
| 1736458020 | 32.009999 | 0.12 | 0.39 | 31.995 | 32.255 | 31.4 | 19458 |
| 1736371620 | 31.885 | -0.29 | -0.90 | 32.5 | 32.795 | 31.555 | 66448 |
| 1736285220 | 32.174999 | 0.56 | 1.77 | 31.61 | 33.185 | 30.565 | 105133 |
| 1736198820 | 31.615 | 1.02 | 3.32 | 30.8 | 32.165 | 29.64 | 122407 |
| 1735939620 | 30.6 | 0.62 | 2.07 | 30 | 31.1 | 29.45 | 80306 |
| 1735853220 | 29.98 | -0.52 | -1.69 | 31.015 | 31.395 | 29.55 | 124841 |
| 1735594020 | 30.495 | -0.43 | -1.37 | 30.995 | 30.995 | 30.35 | 37038 |
| 1735334820 | 30.92 | 1.3 | 4.37 | 30.61 | 31.55 | 29.525 | 186334 |
| 1734989220 | 29.625 | 0.93 | 3.24 | 28.93 | 29.875 | 28.615 | 83161 |
| 1734730020 | 28.695 | 0.74 | 2.65 | 27.79 | 29.2 | 26.87 | 170529 |
| 1734643620 | 27.955 | 0.45 | 1.65 | 27.705 | 29.425 | 27.425 | 128964 |
| 1734557220 | 27.5 | -2.37 | -7.93 | 29.85 | 30.195 | 27.37 | 156640 |
| 1734470820 | 29.87 | 1.82 | 6.49 | 28.095 | 30.245 | 27.84 | 219528 |
| 1734384420 | 28.05 | 1.43 | 5.37 | 26.625 | 28.195 | 26.005 | 79618 |
| 1734125220 | 26.62 | -0.9 | -3.25 | 27.445 | 27.71 | 26.61 | 103206 |
| 1734038820 | 27.515 | -0.13 | -0.47 | 27.79 | 28.195 | 27.305 | 60935 |
| 1733952420 | 27.645 | 2.07 | 8.09 | 26.5 | 28.685 | 25.645 | 166220 |
| 1733866020 | 25.575 | -1.02 | -3.82 | 26.405 | 26.89 | 25.515 | 87415 |
| 1733779620 | 26.59 | -0.99 | -3.57 | 27.465 | 28.195 | 26.265 | 130024 |
| 1733520420 | 27.575 | 0.55 | 2.04 | 27.895 | 28.04 | 26.61 | 153004 |
| 1733434020 | 27.025 | 1.35 | 5.24 | 25.46 | 29.21 | 24.755 | 287638 |
| 1733347620 | 25.68 | -0.41 | -1.55 | 26.065 | 26.465 | 25.51 | 36028 |
| 1733261220 | 26.085 | 0.09 | 0.33 | 25.705 | 26.225 | 24.905 | 94420 |
| 1733174820 | 26 | -1.64 | -5.92 | 27.595 | 28.1 | 25.515 | 188829 |
| 1732915620 | 27.635 | -1.77 | -6.02 | 29.725 | 29.89 | 27.015 | 192340 |
| 1732829220 | 29.405 | 0.12 | 0.39 | 29.485 | 29.8 | 29.225 | 37950 |
| 1732742820 | 29.29 | 0.42 | 1.45 | 28.945 | 29.885 | 28.8 | 168919 |
| 1732656420 | 28.87 | 0.57 | 2.01 | 28.1 | 30.62 | 27.5 | 290322 |
| 1732570020 | 28.3 | 1.5 | 5.58 | 26.78 | 28.37 | 26.575 | 202716 |
| 1732310820 | 26.805 | 0.3 | 1.13 | 26.65 | 27.335 | 26.26 | 71364 |
| 1732224420 | 26.505 | -0.54 | -2.00 | 27.1 | 28 | 25.84 | 133193 |
| 1732138020 | 27.045 | 1.07 | 4.12 | 25.85 | 28.285 | 25.74 | 225087 |
| 1732051620 | 25.975 | 1 | 3.98 | 24.995 | 26 | 24.265 | 123026 |
| 1731965220 | 24.98 | -0.3 | -1.19 | 25.41 | 25.8 | 24.455 | 108545 |
| 1731705960 | 25.28 | -0.63 | -2.43 | 26.03 | 26.985 | 25.065 | 222782 |
| 1731619560 | 25.91 | 0.77 | 3.08 | 25.135 | 26.76 | 25.005 | 207832 |
| 1731533160 | 25.135 | -0.02 | -0.06 | 24.245 | 26.55 | 23.98 | 294632 |
| 1731446820 | 25.15 | -0.32 | -1.24 | 26.285 | 26.365 | 22.5 | 293042 |
| 1731360420 | 25.465 | 2.27 | 9.76 | 23.295 | 26.295 | 23.13 | 327966 |
| 1731101220 | 23.2 | 1.51 | 6.94 | 21.675 | 23.715 | 21.61 | 182726 |
| 1731014760 | 21.695 | 0.2 | 0.93 | 21.364999 | 21.87 | 21.2 | 63896 |
| 1730928360 | 21.495 | 0.55 | 2.63 | 21.745 | 22.595 | 21.39 | 96109 |
| 1730841960 | 20.945 | 0.43 | 2.10 | 20.595 | 21.21 | 20.32 | 40335 |
| 1730755560 | 20.515 | -0.03 | -0.12 | 20.565 | 20.73 | 20.079999 | 40070 |
| 1730496360 | 20.54 | -0.01 | -0.05 | 20.489999 | 21.149999 | 20.395 | 43798 |
| 1730409960 | 20.55 | -0.62 | -2.91 | 21.325 | 21.38 | 20.315 | 53996 |
| 1730323560 | 21.165 | 0.09 | 0.45 | 21.795 | 22.6 | 21.005 | 162429 |
| 1730237160 | 21.07 | 0.23 | 1.08 | 21.149999 | 21.485 | 20.485 | 90358 |
| 1730150760 | 20.845 | 1.71 | 8.93 | 19.149999 | 21.184999 | 19.012 | 122458 |
| 1729888020 | 19.136 | 0.05 | 0.25 | 18.912 | 19.7 | 18.912 | 32911 |
| 1729801560 | 19.088 | 0.04 | 0.23 | 19.098 | 19.248 | 18.934 | 15880 |
| 1729715160 | 19.044 | -0.26 | -1.37 | 19.276 | 19.444 | 18.902 | 30236 |
| 1729628760 | 19.308 | 0.1 | 0.51 | 19.079999 | 19.316 | 18.92 | 37450 |
| 1729542360 | 19.21 | -0.29 | -1.50 | 19.502 | 19.634 | 19.12 | 33375 |
| 1729283160 | 19.502 | -0.27 | -1.39 | 19.632 | 19.899999 | 19.388 | 50339 |
| 1729196760 | 19.776 | -0.21 | -1.04 | 19.957999 | 19.984 | 19.642 | 23352 |
| 1729110360 | 19.984 | 0.47 | 2.41 | 19.504 | 19.989999 | 19.22 | 40419 |
| 1729023960 | 19.514 | -0.07 | -0.37 | 19.728 | 20 | 19.228 | 44707 |
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
