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 | 1.73 | 9.37669376694 | 18.45 | 20.89 | 18.4258 | 3206 | 20.02779399 | DR |
| 4 | 3.39 | 20.1905896367 | 16.79 | 20.89 | 16.7 | 3575 | 18.62510599 | DR |
| 12 | 2.585 | 14.691673771 | 17.595 | 20.89 | 16.56 | 2197 | 18.08775006 | DR |
| 26 | 4.5378 | 29.0099858076 | 15.6422 | 20.89 | 14.87 | 2925 | 17.67425857 | DR |
| 52 | 4.05 | 25.1084934904 | 16.13 | 20.89 | 13.39 | 3053 | 16.75917332 | DR |
| 156 | -4.89 | -19.5053849222 | 25.07 | 25.457 | 13.39 | 2787 | 16.76832762 | DR |
| 260 | -2.09 | -9.38482263134 | 22.27 | 26.95 | 13.39 | 2388 | 17.11693191 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734474360 | 17.72 | -0.78 | -4.22 | 18.48 | 18.48 | 17.69 | 1402 |
| 1734388140 | 18.5 | 0.29 | 1.59 | 18.01 | 18.72 | 18.01 | 3087 |
| 1734128940 | 18.21 | 0.54 | 3.06 | 18.21 | 18.21 | 18.21 | 415 |
| 1734042480 | 17.67 | -0.21 | -1.17 | 17.825 | 17.83 | 17.67 | 920 |
| 1733955900 | 17.88 | 0.07 | 0.39 | 17.875 | 18.68 | 17.875 | 521 |
| 1733869200 | 17.81 | -0.86 | -4.61 | 17.81 | 17.81 | 17.81 | 1229 |
| 1733782800 | 18.67 | 0.74 | 4.13 | 18.67 | 18.67 | 18.67 | 264 |
| 1733523600 | 17.93 | -0.04 | -0.22 | 17.93 | 17.93 | 17.93 | 547 |
| 1733437380 | 17.9699 | 0 | 0.00 | 17.9699 | 17.9699 | 17.9699 | 0 |
| 1733350980 | 17.9699 | -0.15 | -0.83 | 17.904 | 17.9699 | 17.42 | 1527 |
| 1733264700 | 18.12 | 0.63 | 3.60 | 17.1958 | 18.64 | 17.1792 | 1530 |
| 1733178180 | 17.49 | -0.69 | -3.80 | 18.29 | 18.29 | 17.336 | 1466 |
| 1732919340 | 18.18 | 0 | 0.00 | 18.18 | 18.18 | 18.18 | 0 |
| 1732746540 | 18.18 | 0.15 | 0.83 | 17.71 | 18.18 | 17.71 | 1128 |
| 1732660140 | 18.03 | 1.27 | 7.58 | 18.03 | 18.03 | 18.03 | 564 |
| 1732573560 | 16.76 | -1.19 | -6.63 | 17.63 | 17.63 | 16.76 | 418 |
| 1732314000 | 17.95 | 0.93 | 5.46 | 17.95 | 17.95 | 17.95 | 345 |
| 1732227900 | 17.02 | 0.07 | 0.38 | 16.865 | 17.02 | 16.865 | 568 |
| 1732141740 | 16.955 | -0.23 | -1.34 | 17.76 | 17.76 | 16.955 | 512 |
| 1732054800 | 17.185 | -0.03 | -0.15 | 17.19 | 17.19 | 17.062 | 1436 |
| 1731968640 | 17.2103 | 0.53 | 3.18 | 17.5 | 17.95 | 16.559999 | 5229 |
| 1731709260 | 16.68 | -0.86 | -4.90 | 17.162 | 17.34 | 16.68 | 3745 |
| 1731622800 | 17.54 | 0.6 | 3.54 | 16.614999 | 17.54 | 16.614999 | 1273 |
| 1731536760 | 16.94 | -0.61 | -3.48 | 16.7775 | 17.34 | 16.7775 | 1433 |
| 1731450480 | 17.55 | 0.11 | 0.63 | 16.986 | 17.55 | 16.986 | 928 |
| 1731363600 | 17.44 | -0.32 | -1.80 | 17.334 | 17.44 | 17.334 | 655 |
| 1731104400 | 17.76 | 0.26 | 1.49 | 17.02 | 17.76 | 17.02 | 4005 |
| 1731018540 | 17.5 | -0.07 | -0.41 | 17.7625 | 17.87 | 17.5 | 1219 |
| 1730931600 | 17.572 | -0.34 | -1.89 | 17.595 | 18.16 | 17.5605 | 1364 |
| 1730845680 | 17.91 | -0.09 | -0.50 | 18.07 | 18.45 | 17.91 | 2941 |
| 1730759160 | 18 | 0.24 | 1.35 | 17.62 | 18 | 17.62 | 1927 |
| 1730496420 | 17.76 | -1.05 | -5.58 | 18.17 | 18.82 | 17.76 | 3368 |
| 1730409900 | 18.81 | 0 | 0.00 | 18.81 | 18.81 | 18.81 | 0 |
| 1730323500 | 18.81 | 0.07 | 0.37 | 17.895 | 18.81 | 17.895 | 630 |
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
