Premium
Gjensidige Forsikring ASA (PK) (GJNSY)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.366 | 6.41194141945 | 21.304 | 22.97 | 21.304 | 1362 | 22.3305197 | DR |
| 4 | 2.3223 | 11.4130835426 | 20.3477 | 22.97 | 19.855 | 1092 | 20.90728994 | DR |
| 12 | 5.09 | 28.9533560865 | 17.58 | 22.97 | 16.5785 | 2031 | 19.22831216 | DR |
| 26 | 4.34 | 23.6770321877 | 18.33 | 22.97 | 16.56 | 1718 | 18.55236388 | DR |
| 52 | 6.97 | 44.3949044586 | 15.7 | 22.97 | 13.39 | 2500 | 17.18508457 | DR |
| 156 | -2.631 | -10.3987984665 | 25.301 | 25.441 | 13.39 | 2790 | 16.77415648 | DR |
| 260 | 5.28 | 30.3622771708 | 17.39 | 26.95 | 13.39 | 2368 | 17.17260337 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742246400 | 22.87 | 0.2 | 0.88 | 22.87 | 22.87 | 22.87 | 502 |
| 1741987680 | 22.67 | 0.15 | 0.67 | 22.97 | 22.97 | 22.66 | 1298 |
| 1741901340 | 22.519 | 0.82 | 3.78 | 22.371 | 22.61 | 22.371 | 1612 |
| 1741814880 | 21.698 | 0 | 0.00 | 21.698 | 21.698 | 21.698 | 0 |
| 1741728480 | 21.698 | -0.04 | -0.19 | 21.304 | 21.698 | 21.304 | 1177 |
| 1741645200 | 21.74 | 0 | 0.00 | 21.74 | 21.74 | 21.74 | 0 |
| 1741386000 | 21.74 | 0.05 | 0.23 | 21.74 | 21.74 | 21.74 | 248 |
| 1741300140 | 21.69 | 0.07 | 0.32 | 21.14 | 21.69 | 21.14 | 772 |
| 1741213440 | 21.62 | 1.04 | 5.05 | 21.1 | 21.62 | 21.1 | 1117 |
| 1741126800 | 20.58 | 0.12 | 0.59 | 20.7 | 21.16 | 20.58 | 3725 |
| 1741040760 | 20.46 | 0.29 | 1.44 | 20.57 | 20.57 | 20.46 | 571 |
| 1740781260 | 20.17 | -0.05 | -0.25 | 19.855 | 20.17 | 19.855 | 285 |
| 1740695340 | 20.22 | 0.17 | 0.85 | 20.48 | 20.5 | 20.22 | 3114 |
| 1740608400 | 20.05 | -0.32 | -1.57 | 20.7 | 20.7 | 20.05 | 916 |
| 1740522480 | 20.37 | 0.13 | 0.64 | 20.37 | 20.37 | 20.37 | 551 |
| 1740435600 | 20.24 | 0.28 | 1.40 | 20.36 | 20.74 | 20.24 | 522 |
| 1740176400 | 19.96 | -0.13 | -0.65 | 20.35 | 20.35 | 19.96 | 874 |
| 1740090480 | 20.09 | -0.18 | -0.89 | 20.09 | 20.09 | 20.09 | 190 |
| 1740003960 | 20.27 | 0.15 | 0.75 | 20.8 | 20.8 | 20.27 | 424 |
| 1739917740 | 20.12 | -0.38 | -1.85 | 20.3477 | 20.48 | 20.12 | 1163 |
| 1739572020 | 20.5 | 0.46 | 2.30 | 20.5 | 20.5 | 20.5 | 578 |
| 1739485320 | 20.04 | -0.37 | -1.81 | 20.04 | 20.04 | 20.04 | 272 |
| 1739398920 | 20.41 | 0.09 | 0.47 | 20.74 | 20.74 | 20.41 | 485 |
| 1739312940 | 20.315 | 0.02 | 0.07 | 20.59 | 20.59 | 20.315 | 936 |
| 1739226360 | 20.3 | 0 | 0.00 | 20.3 | 20.3 | 20.3 | 0 |
| 1738967160 | 20.3 | -0.23 | -1.12 | 20.145 | 20.3 | 20.145 | 1871 |
| 1738880400 | 20.53 | -0.17 | -0.82 | 20.57 | 20.75 | 20.29 | 1934 |
| 1738794000 | 20.7 | -0.09 | -0.43 | 20.71 | 20.96 | 20.402 | 2116 |
| 1738708080 | 20.79 | 0.74 | 3.69 | 21.04 | 21.08 | 20.465 | 2272 |
| 1738621740 | 20.05 | -0.08 | -0.40 | 20.0229 | 20.16 | 19.928 | 1044 |
| 1738362000 | 20.13 | -0.37 | -1.80 | 20.42 | 20.51 | 20.13 | 3872 |
| 1738276080 | 20.5 | 0.32 | 1.59 | 20.5 | 20.5 | 20.5 | 244 |
| 1738189740 | 20.18 | -0.24 | -1.18 | 20.378 | 20.81 | 20.18 | 1129 |
| 1738103280 | 20.42 | -0.03 | -0.15 | 20.4 | 20.89 | 20.4 | 750 |
| 1738016820 | 20.45 | 0.33 | 1.64 | 19.78 | 20.59 | 19.25 | 2344 |
| 1737757440 | 20.1194 | 1.55 | 8.34 | 19.69 | 20.15 | 19.69 | 10991 |
| 1737671220 | 18.57 | -0.62 | -3.23 | 18.485 | 18.57 | 18.4258 | 1065 |
| 1737584640 | 19.19 | 0.23 | 1.21 | 18.45 | 19.19 | 18.45 | 881 |
| 1737498540 | 18.96 | 0.66 | 3.61 | 18.42 | 18.96 | 18.312 | 2122 |
| 1737152880 | 18.3 | -0.01 | -0.06 | 18.225 | 18.72 | 17.83 | 11487 |
| 1737066420 | 18.3101 | 0.15 | 0.81 | 18.32 | 18.32 | 18.3101 | 888 |
| 1736979720 | 18.1636 | -0.22 | -1.17 | 18.01 | 18.1636 | 18.01 | 700 |
| 1736893380 | 18.3793 | 0.4 | 2.22 | 18.37 | 18.3793 | 18.055 | 1533 |
| 1736806800 | 17.98 | 0.09 | 0.51 | 17.58 | 17.98 | 17.5 | 870 |
| 1736547720 | 17.888 | -0.13 | -0.73 | 18.19 | 18.2 | 17.7452 | 16310 |
| 1736375340 | 18.02 | 0.7 | 4.02 | 17.255 | 18.21 | 17.255 | 4695 |
| 1736288940 | 17.3239 | -0.11 | -0.61 | 17.296 | 18.19 | 17.296 | 954 |
| 1736202360 | 17.43 | -0.08 | -0.46 | 17.43 | 17.43 | 17.43 | 386 |
| 1735943100 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 0 |
| 1735856700 | 17.51 | -0.56 | -3.10 | 16.79 | 18.32 | 16.7 | 1216 |
| 1735684140 | 18.07 | 0 | 0.00 | 18.07 | 18.07 | 18.07 | 0 |
| 1735597740 | 18.07 | 0.37 | 2.09 | 18.07 | 18.07 | 18.07 | 600 |
| 1735338000 | 17.7 | 0.19 | 1.10 | 17.73 | 17.73 | 16.6724 | 961 |
| 1735252020 | 17.508 | -0.13 | -0.75 | 17.65 | 17.65 | 17.508 | 492 |
| 1735078200 | 17.64 | 0.37 | 2.14 | 17.75 | 18.44 | 17.64 | 1462 |
| 1734992400 | 17.27 | -0.23 | -1.31 | 17.58 | 18.02 | 16.578499 | 5512 |
| 1734733200 | 17.5 | 0.06 | 0.34 | 16.594999 | 17.833 | 16.594999 | 635 |
| 1734646800 | 17.44 | -0.21 | -1.16 | 18.07 | 18.07 | 17.07 | 6819 |
| 1734560940 | 17.645 | -0.08 | -0.42 | 17.645 | 17.645 | 17.645 | 619 |
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
