Premium
Groupe Bruxelles (PK) (GBLBF)
USOTC
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 | -0.23 | -0.314164731594 | 73.21 | 73.6678 | 71.75 | 726 | 73.5222765 | CS |
| 4 | 3.38 | 4.85632183908 | 69.6 | 75.28 | 69.6 | 825 | 72.37785709 | CS |
| 12 | 7.18 | 10.9118541033 | 65.8 | 75.28 | 65.8 | 6752 | 67.11461944 | CS |
| 26 | -2.42 | -3.20954907162 | 75.4 | 79 | 65.8 | 4467 | 67.75676175 | CS |
| 52 | -1.49 | -2.00080569357 | 74.47 | 79 | 65.8 | 3078 | 69.86179678 | CS |
| 156 | -32.52 | -30.8246445498 | 105.5 | 105.5 | 65.8 | 1960 | 73.47643469 | CS |
| 260 | 3.98 | 5.76811594203 | 69 | 122 | 65 | 1829 | 78.77220903 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1738276020 | 69.25 | 0 | 0.00 | 69.25 | 69.25 | 69.25 | 0 |
| 1738189620 | 69.25 | 0 | 0.00 | 69.25 | 69.25 | 69.25 | 0 |
| 1738103220 | 69.25 | 0 | 0.00 | 69.25 | 69.25 | 69.25 | 0 |
| 1738016820 | 69.25 | 0 | 0.00 | 69.25 | 69.25 | 69.25 | 0 |
| 1737757620 | 69.25 | 0 | 0.00 | 69.25 | 69.25 | 69.25 | 0 |
| 1737671220 | 69.25 | -0.04 | -0.06 | 70 | 70.16 | 69.25 | 825 |
| 1737584640 | 69.29 | 1.78 | 2.64 | 69.29 | 69.29 | 69.29 | 258 |
| 1737498540 | 67.51 | 0.55 | 0.82 | 68.65 | 68.65 | 67.51 | 1061 |
| 1737152880 | 66.959999 | -0.43 | -0.64 | 67.614056 | 67.614056 | 66.04 | 38079 |
| 1737066120 | 67.3919 | 0 | 0.00 | 67.3919 | 67.3919 | 67.3919 | 0 |
| 1736979720 | 67.3919 | 0.11 | 0.17 | 67.1474 | 67.3919 | 66.418099 | 10691 |
| 1736893380 | 67.2783 | 0.82 | 1.23 | 67.172 | 67.3591 | 67.172 | 15397 |
| 1736806800 | 66.459999 | 0.21 | 0.32 | 66.48 | 67.01 | 66.459999 | 44889 |
| 1736547720 | 66.25 | -2 | -2.93 | 68.075 | 68.075 | 66.25 | 46554 |
| 1736375340 | 68.25 | 0.63 | 0.93 | 68.7 | 68.7205 | 68.25 | 12590 |
| 1736288700 | 67.62 | 0 | 0.00 | 67.62 | 67.62 | 67.62 | 0 |
| 1736202300 | 67.62 | 0 | 0.00 | 67.62 | 67.62 | 67.62 | 0 |
| 1735943100 | 67.62 | 0 | 0.00 | 67.62 | 67.62 | 67.62 | 0 |
| 1735856700 | 67.62 | -0.18 | -0.27 | 67.62 | 67.62 | 67.62 | 573 |
| 1735684140 | 67.8 | 0 | 0.00 | 67.8 | 67.8 | 67.8 | 0 |
| 1735597740 | 67.8 | 1.06 | 1.59 | 67.8 | 67.8 | 67.8 | 277 |
| 1735338000 | 66.739599 | -2.81 | -4.04 | 66.739599 | 66.739599 | 66.739599 | 1650 |
| 1735251000 | 69.55 | 0 | 0.00 | 69.55 | 69.55 | 69.55 | 0 |
| 1735078200 | 69.55 | 3.05 | 4.59 | 65.8 | 69.55 | 65.8 | 1463 |
| 1734992400 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1734733200 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1734646800 | 66.5 | -1.8 | -2.64 | 66.319999 | 66.5 | 66.319999 | 1065 |
| 1734560760 | 68.3 | 0 | 0.00 | 68.3 | 68.3 | 68.3 | 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
![Logo de LAI [CryptoGPT Token] (GPTUSDT).](/common/images/company/COIN_GPTUUSD.png){kind=small}
