Premium
Glanbia Plc (PK) (GLAPF)
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 | 2.435 | 9.50243902439 | 25.625 | 28.81 | 25.625 | 2422 | 26.05508533 | CS |
| 4 | 3.05 | 12.1951219512 | 25.01 | 28.81 | 24.77 | 1203 | 25.68235084 | CS |
| 12 | 7.6416 | 37.4250675861 | 20.4184 | 28.81 | 20.4184 | 1271 | 25.0669803 | CS |
| 26 | 11.06 | 65.0588235294 | 17 | 28.81 | 17 | 970 | 24.46712862 | CS |
| 52 | 13.4755 | 92.3960368885 | 14.5845 | 28.81 | 14.5845 | 827 | 21.88138969 | CS |
| 156 | 13.01 | 86.4451827243 | 15.05 | 28.81 | 11.25 | 1122 | 18.63813806 | CS |
| 260 | 11.56 | 70.0606060606 | 16.5 | 28.81 | 10.8 | 1192 | 17.06585683 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782509280 | 26.25 | 0.45 | 1.74 | 26.25 | 26.25 | 26.25 | 1001 |
| 1782422940 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1782336540 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1782250140 | 25.8 | -0.23 | -0.88 | 25.8 | 25.8 | 25.8 | 165 |
| 1782163500 | 26.03 | 0.03 | 0.12 | 25.625 | 26.73 | 25.625 | 6100 |
| 1781818140 | 26 | 0.77 | 3.06 | 26 | 26 | 26 | 192 |
| 1781731740 | 25.2275 | -1.27 | -4.80 | 25.2275 | 25.2275 | 25.2275 | 200 |
| 1781645340 | 26.5 | 1.73 | 6.98 | 26.5 | 26.5 | 26.5 | 100 |
| 1781558940 | 24.77 | 0 | 0.00 | 24.77 | 24.77 | 24.77 | 0 |
| 1781299740 | 24.77 | 0 | 0.00 | 24.77 | 24.77 | 24.77 | 0 |
| 1781213340 | 24.77 | 0 | 0.00 | 24.77 | 24.77 | 24.77 | 0 |
| 1781126940 | 24.77 | 0 | 0.00 | 24.77 | 24.77 | 24.77 | 0 |
| 1781040540 | 24.77 | 0 | 0.00 | 24.77 | 24.77 | 24.77 | 0 |
| 1780954140 | 24.77 | 0 | 0.00 | 24.77 | 24.77 | 24.77 | 0 |
| 1780694940 | 24.77 | -0.91 | -3.54 | 24.77 | 24.77 | 24.77 | 2004 |
| 1780608540 | 25.68 | 0 | 0.00 | 25.68 | 25.68 | 25.68 | 250 |
| 1780522140 | 25.68 | 0 | 0.00 | 25.68 | 25.68 | 25.68 | 0 |
| 1780435740 | 25.68 | 0.91 | 3.67 | 26.63 | 26.63 | 25.68 | 1004 |
| 1780349340 | 24.77 | -0.24 | -0.96 | 25.01 | 25.01 | 24.77 | 1018 |
| 1780090080 | 25.01 | 0.21 | 0.85 | 25.01 | 25.01 | 25.01 | 4743 |
| 1780003320 | 24.8 | -0.07 | -0.28 | 24.8 | 24.8 | 24.8 | 500 |
| 1779917340 | 24.87 | -0.13 | -0.52 | 25.07 | 25.1 | 24.87 | 8200 |
| 1779830940 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1779485340 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1779398940 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1779312540 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1779226140 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1779139740 | 25 | 2.23 | 9.79 | 24.8 | 25 | 23.89 | 475 |
| 1778880180 | 22.77 | 0 | 0.00 | 22.77 | 22.77 | 22.77 | 0 |
| 1778793780 | 22.77 | 0 | 0.00 | 22.77 | 22.77 | 22.77 | 0 |
| 1778707380 | 22.77 | -0.99 | -4.17 | 22.77 | 22.77 | 22.77 | 213 |
| 1778620800 | 23.76 | 0 | 0.00 | 23.76 | 23.76 | 23.76 | 0 |
| 1778534400 | 23.76 | 0 | 0.00 | 23.76 | 23.76 | 23.76 | 0 |
| 1778275200 | 23.76 | 1.01 | 4.44 | 23.76 | 23.76 | 23.76 | 204 |
| 1778189340 | 22.75 | 0 | 0.00 | 22.75 | 22.75 | 22.75 | 0 |
| 1778102940 | 22.75 | 0 | 0.00 | 22.75 | 22.75 | 22.75 | 0 |
| 1778016540 | 22.75 | 0 | 0.00 | 22.75 | 22.75 | 22.75 | 0 |
| 1777930140 | 22.75 | 1.03 | 4.74 | 22.74 | 22.75 | 22.74 | 1100 |
| 1777671000 | 21.72 | 0 | 0.00 | 21.72 | 21.72 | 21.72 | 0 |
| 1777584600 | 21.72 | 0 | 0.00 | 21.72 | 21.72 | 21.72 | 0 |
| 1777498200 | 21.72 | 0 | 0.00 | 21.72 | 21.72 | 21.72 | 0 |
| 1777411800 | 21.72 | 0.36 | 1.71 | 21.72 | 21.72 | 21.72 | 124 |
| 1777325400 | 21.355 | 0.82 | 3.99 | 21.355 | 21.355 | 21.355 | 100 |
| 1777065960 | 20.535 | 0 | 0.00 | 20.535 | 20.535 | 20.535 | 0 |
| 1776979560 | 20.535 | 0 | 0.00 | 20.535 | 20.535 | 20.535 | 0 |
| 1776893160 | 20.535 | 0 | 0.00 | 20.535 | 20.535 | 20.535 | 0 |
| 1776806760 | 20.535 | 0 | 0.00 | 20.535 | 20.535 | 20.535 | 0 |
| 1776720360 | 20.535 | 0 | 0.00 | 20.535 | 20.535 | 20.535 | 0 |
| 1776461160 | 20.535 | 0 | 0.00 | 20.535 | 20.535 | 20.535 | 0 |
| 1776374760 | 20.535 | 0 | 0.00 | 20.535 | 20.535 | 20.535 | 0 |
| 1776288360 | 20.535 | 0.12 | 0.57 | 20.535 | 20.535 | 20.535 | 125 |
| 1776202140 | 20.4184 | 0 | 0.00 | 20.4184 | 20.4184 | 20.4184 | 0 |
| 1776115740 | 20.4184 | 0.92 | 4.71 | 20.4184 | 20.4184 | 20.4184 | 150 |
| 1775856120 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1775769720 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1775683320 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1775596920 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1775510520 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1775164920 | 19.5 | -0.3 | -1.52 | 19.5 | 19.5 | 19.5 | 250 |
| 1775030400 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 0 |
| 1774944000 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 0 |
| 1774857600 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 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
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.
