Premium
Gevo Inc (ZGV3)
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 | -0.088 | -4 | 2.2 | 2.242 | 1.972 | 12738 | 2.07626653 | DE |
| 4 | 0.659 | 45.3544390915 | 1.453 | 2.938 | 1.414 | 24905 | 2.33721927 | DE |
| 12 | -0.634 | -23.0881281865 | 2.746 | 2.938 | 1.242 | 22457 | 1.880935 | DE |
| 26 | 1.5405 | 269.553805774 | 0.5715 | 3.6 | 0.448 | 27831 | 1.73282277 | DE |
| 52 | 1.3234 | 167.816383464 | 0.7886 | 3.6 | 0.448 | 18619 | 1.45722758 | DE |
| 156 | 0.812 | 62.4615384615 | 1.3 | 3.6 | 0.448 | 15378 | 1.40801943 | DE |
| 260 | 0.812 | 62.4615384615 | 1.3 | 3.6 | 0.448 | 15378 | 1.40801943 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737408420 | 2.146 | 0.04 | 2.00 | 2.122 | 2.146 | 2.122 | 572 |
| 1737149220 | 2.104 | -0.03 | -1.59 | 2.152 | 2.242 | 2.088 | 12278 |
| 1737062820 | 2.138 | 0.02 | 0.75 | 2.088 | 2.138 | 2.004 | 3549 |
| 1736976420 | 2.122 | 0.1 | 5.05 | 1.987 | 2.138 | 1.972 | 7002 |
| 1736890020 | 2.02 | -0.07 | -3.35 | 1.995 | 2.19 | 1.995 | 20586 |
| 1736803620 | 2.09 | -0.14 | -6.45 | 2.2 | 2.2 | 2.02 | 20277 |
| 1736544420 | 2.234 | -0.06 | -2.79 | 2.2519999 | 2.348 | 2.2 | 10105 |
| 1736458020 | 2.298 | -0.03 | -1.29 | 2.238 | 2.2999999 | 2.238 | 1950 |
| 1736371620 | 2.3279999 | -0.02 | -0.85 | 2.314 | 2.498 | 2.176 | 16959 |
| 1736285220 | 2.348 | -0.28 | -10.65 | 2.588 | 2.614 | 2.2919999 | 36391 |
| 1736198820 | 2.628 | -0.11 | -3.95 | 2.782 | 2.938 | 2.5219999 | 89101 |
| 1735939620 | 2.736 | 0.51 | 23.13 | 2.354 | 2.736 | 2.354 | 55857 |
| 1735853220 | 2.222 | 0.15 | 7.45 | 2.012 | 2.2999999 | 2.0019999 | 8963 |
| 1735594020 | 2.068 | 0.06 | 2.99 | 2.126 | 2.198 | 2.0339999 | 10383 |
| 1735334820 | 2.008 | 0.58 | 40.71 | 1.987 | 2.136 | 1.921 | 79396 |
| 1734989220 | 1.427 | 0.05 | 3.26 | 1.453 | 1.457 | 1.414 | 783 |
| 1734730020 | 1.3819999 | -0.04 | -2.81 | 1.363 | 1.3819999 | 1.363 | 850 |
| 1734643620 | 1.422 | -0.06 | -3.79 | 1.48 | 1.48 | 1.422 | 23896 |
| 1734557220 | 1.478 | -0 | -0.27 | 1.5189999 | 1.58 | 1.478 | 6759 |
| 1734470820 | 1.482 | 0.05 | 3.49 | 1.46 | 1.482 | 1.43 | 4502 |
| 1734384420 | 1.432 | -0.02 | -1.45 | 1.485 | 1.485 | 1.357 | 11807 |
| 1734125220 | 1.453 | 0.03 | 2.18 | 1.429 | 1.5 | 1.429 | 11400 |
| 1734038820 | 1.422 | -0.07 | -4.63 | 1.478 | 1.54 | 1.422 | 9615 |
| 1733952420 | 1.491 | 0.09 | 6.20 | 1.361 | 1.5109999 | 1.361 | 5125 |
| 1733866020 | 1.404 | -0.03 | -1.75 | 1.454 | 1.473 | 1.404 | 2854 |
| 1733779620 | 1.429 | -0 | -0.21 | 1.479 | 1.565 | 1.429 | 29553 |
| 1733520420 | 1.432 | -0.04 | -2.92 | 1.436 | 1.454 | 1.412 | 19447 |
| 1733434020 | 1.475 | 0.08 | 6.04 | 1.351 | 1.48 | 1.351 | 12826 |
| 1733347620 | 1.391 | -0.04 | -2.66 | 1.377 | 1.423 | 1.377 | 6260 |
| 1733261220 | 1.429 | -0.03 | -2.32 | 1.48 | 1.5169999 | 1.41 | 16880 |
| 1733174820 | 1.463 | -0.06 | -4.13 | 1.561 | 1.602 | 1.463 | 20025 |
| 1732915620 | 1.526 | 0.03 | 1.67 | 1.5009999 | 1.569 | 1.5009999 | 6520 |
| 1732829220 | 1.5009999 | -0.03 | -1.83 | 1.529 | 1.53 | 1.5009999 | 487 |
| 1732742820 | 1.529 | 0 | 0.33 | 1.534 | 1.618 | 1.5009999 | 4010 |
| 1732656420 | 1.524 | -0.13 | -7.97 | 1.6299999 | 1.661 | 1.49 | 14938 |
| 1732570020 | 1.656 | 0.16 | 10.40 | 1.554 | 1.676 | 1.554 | 24229 |
| 1732310820 | 1.5 | 0.18 | 13.64 | 1.349 | 1.5129999 | 1.349 | 20971 |
| 1732224420 | 1.32 | 0.05 | 4.27 | 1.2769999 | 1.34 | 1.2769999 | 52357 |
| 1732138020 | 1.266 | -0.07 | -5.38 | 1.329 | 1.329 | 1.242 | 9518 |
| 1732051620 | 1.338 | -0.02 | -1.18 | 1.3779999 | 1.3839999 | 1.338 | 6237 |
| 1731965220 | 1.354 | 0 | 0.30 | 1.404 | 1.41 | 1.326 | 8646 |
| 1731705960 | 1.35 | -0.04 | -2.74 | 1.385 | 1.429 | 1.35 | 12235 |
| 1731619560 | 1.3879999 | 0 | 0.07 | 1.37 | 1.464 | 1.359 | 21636 |
| 1731533160 | 1.387 | -0.19 | -12.10 | 1.571 | 1.571 | 1.366 | 19426 |
| 1731446820 | 1.578 | 0.13 | 8.83 | 1.504 | 1.6 | 1.461 | 24822 |
| 1731360420 | 1.45 | -0.05 | -3.40 | 1.464 | 1.512 | 1.3899999 | 12249 |
| 1731101220 | 1.5009999 | -0.27 | -15.01 | 1.72 | 1.72 | 1.325 | 67213 |
| 1731014760 | 1.766 | 0.19 | 11.77 | 1.568 | 1.814 | 1.565 | 41291 |
| 1730928360 | 1.58 | -0.57 | -26.37 | 2.172 | 2.172 | 1.549 | 114698 |
| 1730841960 | 2.146 | 0.01 | 0.66 | 2.198 | 2.266 | 2.108 | 16206 |
| 1730755560 | 2.132 | 0.05 | 2.60 | 2.048 | 2.248 | 1.951 | 31234 |
| 1730496360 | 2.0779999 | -0.05 | -2.17 | 2.114 | 2.2519999 | 2.032 | 35176 |
| 1730409960 | 2.124 | -0.21 | -9.15 | 2.3159999 | 2.336 | 2.118 | 49593 |
| 1730323560 | 2.338 | -0.15 | -5.95 | 2.476 | 2.5219999 | 2.3199999 | 30473 |
| 1730237160 | 2.486 | -0.23 | -8.54 | 2.662 | 2.718 | 2.45 | 50070 |
| 1730150760 | 2.718 | -0.03 | -1.24 | 2.746 | 2.81 | 2.7 | 5509 |
| 1729888020 | 2.7519999 | 0.14 | 5.44 | 2.616 | 2.814 | 2.59 | 25172 |
| 1729801560 | 2.61 | -0.11 | -3.90 | 2.718 | 2.7599999 | 2.524 | 38617 |
| 1729715160 | 2.716 | -0.12 | -4.16 | 2.746 | 2.778 | 2.5499999 | 106534 |
| 1729628760 | 2.834 | -0.22 | -7.08 | 3.062 | 3.13 | 2.758 | 60542 |
| 1729542360 | 3.05 | 0.22 | 7.62 | 2.868 | 3.108 | 2.762 | 75018 |
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
