Premium
Groupe Bruxelles (PK) (GBLBF)
USOTC
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 | 2.7506 | 3.51694156757 | 78.21 | 81.066 | 78.21 | 406 | 79.73622688 | CS |
| 4 | 5.9606 | 7.94746666667 | 75 | 81.066 | 69.41 | 651 | 75.06890476 | CS |
| 12 | 13.1106 | 19.3229182019 | 67.85 | 81.066 | 67.034 | 850 | 72.52700653 | CS |
| 26 | 7.3206 | 9.94106463878 | 73.64 | 81.066 | 65.8 | 4353 | 67.88331017 | CS |
| 52 | 7.7106 | 10.5264163823 | 73.25 | 81.066 | 65.8 | 3149 | 69.81481967 | CS |
| 156 | -14.0294 | -14.7693441415 | 94.99 | 94.99 | 65.8 | 1965 | 73.23783595 | CS |
| 260 | 0.4606 | 0.572173913043 | 80.5 | 122 | 65.8 | 1816 | 78.75109757 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745875680 | 80.9606 | 0 | 0.00 | 80.9606 | 80.9606 | 80.9606 | 0 |
| 1745616480 | 80.9606 | 2.75 | 3.52 | 81.066 | 81.066 | 80.9606 | 450 |
| 1745530140 | 78.21 | 0 | 0.00 | 78.21 | 78.21 | 78.21 | 0 |
| 1745443740 | 78.21 | 0 | 0.00 | 78.21 | 78.21 | 78.21 | 0 |
| 1745357340 | 78.21 | 0.81 | 1.05 | 78.21 | 78.21 | 78.21 | 361 |
| 1745270940 | 77.4 | 0 | 0.00 | 77.4 | 77.4 | 77.4 | 0 |
| 1744925340 | 77.4 | 0 | 0.00 | 77.4 | 77.4 | 77.4 | 0 |
| 1744838940 | 77.4 | 3.65 | 4.95 | 77.4 | 77.4 | 77.4 | 506 |
| 1744752540 | 73.75 | 0 | 0.00 | 73.75 | 73.75 | 73.75 | 0 |
| 1744666140 | 73.75 | 0 | 0.00 | 73.75 | 73.75 | 73.75 | 0 |
| 1744406940 | 73.75 | 0.83 | 1.14 | 73.75 | 73.75 | 73.75 | 211 |
| 1744320120 | 72.92 | 3.51 | 5.06 | 75.06 | 75.06 | 72.92 | 291 |
| 1744234140 | 69.41 | 0 | 0.00 | 69.41 | 69.41 | 69.41 | 0 |
| 1744147740 | 69.41 | -1.62 | -2.28 | 71.2 | 71.2 | 69.41 | 1190 |
| 1744061220 | 71.03 | -6.27 | -8.11 | 71.97 | 71.97 | 71.03 | 484 |
| 1743801840 | 77.3 | 0 | 0.00 | 77.3 | 77.3 | 77.3 | 0 |
| 1743715440 | 77.3 | 0 | 0.00 | 77.3 | 77.3 | 77.3 | 0 |
| 1743629040 | 77.3 | 0.25 | 0.32 | 76.14 | 77.3 | 76.14 | 1475 |
| 1743542640 | 77.05 | 2.05 | 2.73 | 75.54 | 77.05 | 75.54 | 704 |
| 1743456180 | 75 | -1.65 | -2.15 | 75 | 75 | 75 | 838 |
| 1743197340 | 76.645 | 0 | 0.00 | 76.645 | 76.645 | 76.645 | 0 |
| 1743110940 | 76.645 | 0 | 0.00 | 76.645 | 76.645 | 76.645 | 0 |
| 1743024540 | 76.645 | -0.02 | -0.02 | 76.645 | 76.645 | 76.645 | 2283 |
| 1742938140 | 76.66 | 1.17 | 1.55 | 76.66 | 76.66 | 76.66 | 331 |
| 1742851560 | 75.4909 | 0 | 0.00 | 75.4909 | 75.4909 | 75.4909 | 0 |
| 1742592360 | 75.4909 | 0 | 0.00 | 75.4909 | 75.4909 | 75.4909 | 0 |
| 1742505960 | 75.4909 | 2.51 | 3.44 | 75.4909 | 75.4909 | 75.4909 | 328 |
| 1742419800 | 72.98 | 0 | 0.00 | 72.98 | 72.98 | 72.98 | 0 |
| 1742333400 | 72.98 | 0 | 0.00 | 72.98 | 72.98 | 72.98 | 63 |
| 1742246880 | 72.98 | 0 | 0.00 | 72.98 | 72.98 | 72.98 | 0 |
| 1741987680 | 72.98 | -0.69 | -0.93 | 71.75 | 72.98 | 71.75 | 307 |
| 1741901280 | 73.6678 | 0 | 0.00 | 73.6678 | 73.6678 | 73.6678 | 0 |
| 1741814880 | 73.6678 | 0 | 0.00 | 73.6678 | 73.6678 | 73.6678 | 0 |
| 1741728480 | 73.6678 | -1 | -1.34 | 73.21 | 73.6678 | 73.21 | 1144 |
| 1741641600 | 74.67 | -0.61 | -0.81 | 74.67 | 74.67 | 74.67 | 1133 |
| 1741386240 | 75.28 | 0 | 0.00 | 75.28 | 75.28 | 75.28 | 0 |
| 1741299840 | 75.28 | 0 | 0.00 | 75.28 | 75.28 | 75.28 | 0 |
| 1741213440 | 75.28 | 1.48 | 2.01 | 75.28 | 75.28 | 75.28 | 339 |
| 1741127160 | 73.8 | 0 | 0.00 | 73.8 | 73.8 | 73.8 | 0 |
| 1741040760 | 73.8 | 3.65 | 5.20 | 73.8 | 73.8 | 73.8 | 394 |
| 1740781260 | 70.15 | -2.76 | -3.79 | 70.15 | 70.15 | 70.15 | 959 |
| 1740694800 | 72.91 | 0 | 0.00 | 72.91 | 72.91 | 72.91 | 0 |
| 1740608400 | 72.91 | 0.7 | 0.98 | 72.85 | 72.91 | 72.85 | 901 |
| 1740522000 | 72.205 | 0 | 0.00 | 72.205 | 72.205 | 72.205 | 0 |
| 1740435600 | 72.205 | 2.61 | 3.74 | 71.9 | 72.205 | 71.9 | 804 |
| 1740176880 | 69.6 | 0 | 0.00 | 69.6 | 69.6 | 69.6 | 0 |
| 1740090480 | 69.6 | 0.27 | 0.39 | 69.6 | 69.6 | 69.6 | 1442 |
| 1740004140 | 69.33 | 0 | 0.00 | 69.33 | 69.33 | 69.33 | 0 |
| 1739917740 | 69.33 | 0 | 0.00 | 69.33 | 69.33 | 69.33 | 0 |
| 1739572140 | 69.33 | 0 | 0.00 | 69.33 | 69.33 | 69.33 | 0 |
| 1739485740 | 69.33 | 0 | 0.00 | 69.33 | 69.33 | 69.33 | 0 |
| 1739399340 | 69.33 | 0 | 0.00 | 69.33 | 69.33 | 69.33 | 0 |
| 1739312940 | 69.33 | 0.85 | 1.24 | 69.25 | 69.33 | 68.462 | 1212 |
| 1739226000 | 68.48 | -0.11 | -0.15 | 68.48 | 68.48 | 68.48 | 4766 |
| 1738966800 | 68.585 | 0 | 0.00 | 68.585 | 68.585 | 68.585 | 0 |
| 1738880400 | 68.585 | 0 | 0.00 | 68.585 | 68.585 | 68.585 | 0 |
| 1738794000 | 68.585 | 0.18 | 0.27 | 68.585 | 68.585 | 68.585 | 218 |
| 1738708080 | 68.4 | 1.37 | 2.04 | 68.4 | 68.4 | 68.4 | 360 |
| 1738621740 | 67.034 | -1.32 | -1.93 | 67.85 | 67.85 | 67.034 | 310 |
| 1738362000 | 68.35 | -0.9 | -1.30 | 70 | 70 | 68.35 | 453 |
| 1738243800 | 69.25 | 0 | 0.00 | 69.25 | 69.25 | 69.25 | 0 |
| 1738157400 | 69.25 | 0 | 0.00 | 69.25 | 69.25 | 69.25 | 0 |
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
