Premium
Guardian Capital Group Ltd (PK) (GCAAF)
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 | -0.3212 | -1.05831960461 | 30.35 | 30.35 | 30.0288 | 456 | 30.3344 | CS |
| 4 | 2.0905 | 7.48255978352 | 27.9383 | 31.36 | 27.9383 | 368 | 29.56753668 | CS |
| 12 | 1.2212 | 4.23915911079 | 28.8076 | 31.36 | 27.9383 | 713 | 29.94769525 | CS |
| 26 | -1.4712 | -4.67047619048 | 31.5 | 31.5 | 27.9383 | 837 | 30.61573847 | CS |
| 52 | -2.1246 | -6.60769934128 | 32.1534 | 37.17 | 27.9383 | 1106 | 32.7219477 | CS |
| 156 | -1.7512 | -5.51038388924 | 31.78 | 37.17 | 18.08 | 1028 | 31.31132899 | CS |
| 260 | 8.8858 | 42.0271484652 | 21.143 | 37.17 | 10.65967 | 1898 | 27.69782766 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 30.0288 | -0.31 | -1.01 | 30.05 | 30.05 | 30.0288 | 219 |
| 1737066180 | 30.3344 | 0 | 0.00 | 30.3344 | 30.3344 | 30.3344 | 0 |
| 1736979780 | 30.3344 | 0 | 0.00 | 30.3344 | 30.3344 | 30.3344 | 0 |
| 1736893380 | 30.3344 | -0.67 | -2.15 | 30.35 | 30.35 | 30.3344 | 456 |
| 1736807340 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1736548140 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1736375340 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1736288940 | 31 | 2.73 | 9.66 | 31.36 | 31.36 | 31 | 400 |
| 1736202000 | 28.27 | 0 | 0.00 | 28.27 | 28.27 | 28.27 | 0 |
| 1735942800 | 28.27 | 0 | 0.00 | 28.27 | 28.27 | 28.27 | 0 |
| 1735856400 | 28.27 | 0 | 0.00 | 28.27 | 28.27 | 28.27 | 0 |
| 1735683600 | 28.27 | 0 | 0.00 | 28.27 | 28.27 | 28.27 | 0 |
| 1735597200 | 28.27 | 0 | 0.00 | 28.27 | 28.27 | 28.27 | 0 |
| 1735338000 | 28.27 | 0 | 0.00 | 28.27 | 28.27 | 28.27 | 0 |
| 1735251600 | 28.27 | 0 | 0.00 | 28.27 | 28.27 | 28.27 | 0 |
| 1735078800 | 28.27 | 0 | 0.00 | 28.27 | 28.27 | 28.27 | 0 |
| 1734992400 | 28.27 | 0.33 | 1.19 | 28.27 | 28.27 | 28.27 | 244 |
| 1734733200 | 27.9383 | -0.72 | -2.52 | 27.9383 | 27.9383 | 27.9383 | 372 |
| 1734647160 | 28.66 | 0 | 0.00 | 28.66 | 28.66 | 28.66 | 0 |
| 1734560760 | 28.66 | 0 | 0.00 | 28.66 | 28.66 | 28.66 | 0 |
| 1734474360 | 28.66 | -0.69 | -2.35 | 28.66 | 28.66 | 28.66 | 100 |
| 1734388140 | 29.35 | 0 | 0.00 | 29.35 | 29.35 | 29.35 | 0 |
| 1734128940 | 29.35 | -0.28 | -0.94 | 29.35 | 29.35 | 29.35 | 236 |
| 1734042480 | 29.63 | -1.23 | -3.99 | 29.63 | 29.63 | 29.63 | 100 |
| 1733955600 | 30.86 | 0 | 0.00 | 30.86 | 30.86 | 30.86 | 0 |
| 1733869200 | 30.86 | 0.96 | 3.21 | 30.4 | 30.86 | 30.4 | 5258 |
| 1733782800 | 29.9 | 0.7 | 2.40 | 29.9 | 29.9 | 29.9 | 204 |
| 1733524140 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 0 |
| 1733437740 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 0 |
| 1733351340 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 0 |
| 1733264940 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 0 |
| 1733178540 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 0 |
| 1732919340 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 0 |
| 1732746540 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 0 |
| 1732660140 | 29.2 | -0.06 | -0.21 | 29.2101 | 29.2101 | 29.2 | 2175 |
| 1732573560 | 29.26 | 0.06 | 0.19 | 29.26 | 29.26 | 29.26 | 253 |
| 1732314540 | 29.2032 | 0 | 0.00 | 29.2032 | 29.2032 | 29.2032 | 0 |
| 1732228140 | 29.2032 | 0 | 0.00 | 29.2032 | 29.2032 | 29.2032 | 0 |
| 1732141740 | 29.2032 | 0.35 | 1.22 | 29.065 | 29.2032 | 29.065 | 500 |
| 1732054860 | 28.85 | 0 | 0.00 | 28.85 | 28.85 | 28.85 | 0 |
| 1731968460 | 28.85 | 0 | 0.00 | 28.85 | 28.85 | 28.85 | 0 |
| 1731709260 | 28.85 | -0.15 | -0.52 | 28.85 | 28.85 | 28.85 | 340 |
| 1731622800 | 29 | -0.31 | -1.06 | 29 | 29 | 29 | 177 |
| 1731536760 | 29.3108 | 0.49 | 1.70 | 29.3036 | 29.3108 | 29.3036 | 523 |
| 1731446580 | 28.82 | 0 | 0.00 | 28.82 | 28.82 | 28.82 | 0 |
| 1731360180 | 28.82 | 0 | 0.00 | 28.82 | 28.82 | 28.82 | 0 |
| 1731100980 | 28.82 | 0 | 0.00 | 28.82 | 28.82 | 28.82 | 0 |
| 1731014580 | 28.82 | 0 | 0.00 | 28.82 | 28.82 | 28.82 | 0 |
| 1730928180 | 28.82 | 0 | 0.00 | 28.82 | 28.82 | 28.82 | 0 |
| 1730841780 | 28.82 | 0 | 0.00 | 28.82 | 28.82 | 28.82 | 0 |
| 1730755380 | 28.82 | 0 | 0.00 | 28.82 | 28.82 | 28.82 | 0 |
| 1730496180 | 28.82 | 0 | 0.00 | 28.82 | 28.82 | 28.82 | 0 |
| 1730409780 | 28.82 | 0.01 | 0.02 | 28.82 | 28.82 | 28.82 | 155 |
| 1730323500 | 28.8148 | 0 | 0.00 | 28.8148 | 28.8148 | 28.8148 | 0 |
| 1730237100 | 28.8148 | 0 | 0.00 | 28.8148 | 28.8148 | 28.8148 | 0 |
| 1730150700 | 28.8148 | 0 | 0.00 | 28.8148 | 28.8148 | 28.8148 | 0 |
| 1729891500 | 28.8148 | -0.34 | -1.15 | 28.8076 | 28.8148 | 28.8076 | 622 |
| 1729805100 | 29.15 | 0 | 0.00 | 29.15 | 29.15 | 29.15 | 0 |
| 1729718700 | 29.15 | 0 | 0.00 | 29.15 | 29.15 | 29.15 | 0 |
| 1729632300 | 29.15 | -0.03 | -0.11 | 29.15 | 29.15 | 29.15 | 263 |
| 1729545600 | 29.1819 | 0 | 0.00 | 29.1819 | 29.1819 | 29.1819 | 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
