Premium
Greggs PLC (PK) (GGGSF)
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 | -1.0894 | -4.88520179372 | 22.3 | 22.3 | 20.54 | 324 | 20.87545267 | CS |
| 4 | -1.1194 | -5.01298701299 | 22.33 | 22.33 | 20.51 | 1391 | 21.21913353 | CS |
| 12 | -0.5178 | -2.38305627658 | 21.7284 | 24 | 19.9 | 2149 | 21.7722726 | CS |
| 26 | -2.3394 | -9.93375796178 | 23.55 | 24 | 19.5 | 2112 | 21.96253043 | CS |
| 52 | -3.1094 | -12.7853618421 | 24.32 | 24.52 | 18.825 | 4881 | 22.37090656 | CS |
| 156 | -9.9894 | -32.0173076923 | 31.2 | 38 | 18.825 | 4252 | 22.42482473 | CS |
| 260 | -17.5119 | -45.2240945187 | 38.7225 | 40 | 18 | 3881 | 22.56240439 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783027740 | 21.2106 | 0.67 | 3.26 | 21.2106 | 21.2106 | 21.2106 | 611 |
| 1782941280 | 20.54 | -0.41 | -1.96 | 20.55 | 20.55 | 20.54 | 506 |
| 1782854880 | 20.95 | -1.35 | -6.05 | 20.95 | 20.95 | 20.95 | 366 |
| 1782768480 | 22.3 | 0 | 0.00 | 22.3 | 22.3 | 22.3 | 0 |
| 1782509280 | 22.3 | 1.79 | 8.73 | 22.3 | 22.3 | 22.3 | 100 |
| 1782422700 | 20.51 | 0 | 0.00 | 20.51 | 20.51 | 20.51 | 0 |
| 1782336300 | 20.51 | 0 | 0.00 | 20.51 | 20.51 | 20.51 | 0 |
| 1782249900 | 20.51 | 0 | 0.00 | 20.51 | 20.51 | 20.51 | 0 |
| 1782163500 | 20.51 | -1.45 | -6.59 | 20.51 | 20.51 | 20.51 | 494 |
| 1781818140 | 21.9569 | 0 | 0.00 | 21.9569 | 21.9569 | 21.9569 | 0 |
| 1781731740 | 21.9569 | -0.14 | -0.65 | 22.1154 | 22.1154 | 21.9569 | 2630 |
| 1781645340 | 22.1 | 0 | 0.00 | 22.1 | 22.1 | 22.1 | 0 |
| 1781558940 | 22.1 | 0.35 | 1.61 | 22.1 | 22.1 | 22.1 | 226 |
| 1781299740 | 21.75 | 0 | 0.00 | 21.75 | 21.75 | 21.75 | 0 |
| 1781213340 | 21.75 | 0 | 0.00 | 21.75 | 21.75 | 21.75 | 0 |
| 1781126940 | 21.75 | 0.79 | 3.77 | 21.75 | 21.75 | 21.75 | 391 |
| 1781040540 | 20.96 | 0 | 0.00 | 20.96 | 20.96 | 20.96 | 0 |
| 1780954140 | 20.96 | -1.29 | -5.80 | 22.33 | 22.33 | 20.96 | 6416 |
| 1780694940 | 22.25 | 0 | 0.00 | 22.25 | 22.25 | 22.25 | 0 |
| 1780608540 | 22.25 | 0 | 0.00 | 22.25 | 22.25 | 22.25 | 0 |
| 1780522140 | 22.25 | 0.43 | 1.97 | 22.4672 | 22.4672 | 22.25 | 4627 |
| 1780435740 | 21.82 | 0.07 | 0.32 | 21.05 | 21.9 | 21.05 | 5612 |
| 1780349340 | 21.75 | -0.35 | -1.58 | 21.75 | 21.75 | 21.75 | 3508 |
| 1780090080 | 22.1 | -1.4 | -5.96 | 22.1 | 22.1 | 22.1 | 100 |
| 1780003740 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1779917340 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1779830940 | 23.5 | 0.37 | 1.61 | 23.5 | 23.5 | 23.5 | 217 |
| 1779485280 | 23.1286 | 0 | 0.00 | 23.1286 | 23.1286 | 23.1286 | 0 |
| 1779398880 | 23.1286 | 0.37 | 1.62 | 23.1286 | 23.1286 | 23.1286 | 105 |
| 1779312300 | 22.76 | -0.42 | -1.82 | 22.76 | 22.76 | 22.76 | 1896 |
| 1779225660 | 23.1828 | -0.07 | -0.29 | 22.8428 | 24 | 22.7017 | 7157 |
| 1779139740 | 23.25 | 0.97 | 4.33 | 21.75 | 24 | 21.75 | 5644 |
| 1778880540 | 22.285 | 0 | 0.00 | 22.285 | 22.285 | 22.285 | 0 |
| 1778794140 | 22.285 | 0 | 0.00 | 22.285 | 22.285 | 22.285 | 0 |
| 1778707740 | 22.285 | 0 | 0.00 | 22.285 | 22.285 | 22.285 | 0 |
| 1778621340 | 22.285 | 2.39 | 11.98 | 21.6211 | 22.285 | 21.6211 | 4202 |
| 1778534400 | 19.9 | 0 | 0.00 | 19.9 | 19.9 | 19.9 | 0 |
| 1778275200 | 19.9 | 0 | 0.00 | 19.9 | 19.9 | 19.9 | 0 |
| 1778188800 | 19.9 | -0.3 | -1.49 | 19.9 | 19.9 | 19.9 | 2759 |
| 1778102520 | 20.2 | -0.4 | -1.94 | 20.7237 | 20.7237 | 20.2 | 2033 |
| 1778016000 | 20.6 | -0.55 | -2.60 | 20.6 | 20.6 | 20.6 | 1777 |
| 1777930200 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1777671000 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 21.15 | 0 |
| 1777584540 | 21.15 | 0.07 | 0.32 | 21.15 | 21.15 | 21.15 | 100 |
| 1777498140 | 21.0831 | -0.82 | -3.73 | 21.0967 | 21.0967 | 21.0831 | 7169 |
| 1777411800 | 21.9 | -0.1 | -0.45 | 21.9 | 21.9 | 21.9 | 144 |
| 1777325400 | 22 | 0.21 | 0.95 | 22.4696 | 22.4797 | 22 | 761 |
| 1777066140 | 21.7931 | 0 | 0.00 | 21.7931 | 21.7931 | 21.7931 | 0 |
| 1776979740 | 21.7931 | 0.44 | 2.08 | 21.9 | 21.9 | 21.7931 | 705 |
| 1776893340 | 21.35 | 0 | 0.00 | 21.35 | 21.35 | 21.35 | 0 |
| 1776806940 | 21.35 | 0 | 0.00 | 21.35 | 21.35 | 21.35 | 0 |
| 1776720540 | 21.35 | 0.35 | 1.67 | 21.35 | 21.35 | 21.35 | 1500 |
| 1776461160 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1776374760 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1776288360 | 21 | -0.2 | -0.94 | 22.1149 | 22.1149 | 21 | 2483 |
| 1776202140 | 21.2 | -0.2 | -0.93 | 22.5199 | 22.5199 | 21.2 | 1762 |
| 1776115740 | 21.4 | 0.7 | 3.38 | 21.7284 | 21.7284 | 21.4 | 1225 |
| 1775856300 | 20.7 | 0 | 0.00 | 20.7 | 20.7 | 20.7 | 0 |
| 1775769900 | 20.7 | 0 | 0.00 | 20.7 | 20.7 | 20.7 | 0 |
| 1775683500 | 20.7 | -0.18 | -0.86 | 20.7 | 20.7 | 20.7 | 6712 |
| 1775596800 | 20.8796 | -0.87 | -4.00 | 20.8796 | 20.8796 | 20.8796 | 829 |
| 1775510940 | 21.75 | 0 | 0.00 | 21.75 | 21.75 | 21.75 | 2815 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
