Premium
GMO Internet Inc (PK) (GMOYF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5369 | -2.75092098724 | 19.5171 | 19.5171 | 18.9802 | 201 | 19.26303582 | CS |
| 4 | 1.4302 | 8.14928774929 | 17.55 | 19.526792 | 17.55 | 529 | 19.27215299 | CS |
| 12 | 1.3521 | 7.67014028738 | 17.6281 | 19.526792 | 16.35 | 858 | 17.78160158 | CS |
| 26 | 1.412043 | 8.03751355364 | 17.568157 | 19.526792 | 16.35 | 5742 | 16.92221198 | CS |
| 52 | 1.1502 | 6.45092540662 | 17.83 | 20.05 | 13.9535 | 3109 | 16.80779217 | CS |
| 156 | -5.5198 | -22.5297959184 | 24.5 | 24.65 | 13.84 | 1646 | 17.65009575 | CS |
| 260 | 2.5402 | 15.4513381995 | 16.44 | 35.559 | 13.6 | 1724 | 20.85657256 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740694800 | 18.9802 | 0 | 0.00 | 18.9802 | 18.9802 | 18.9802 | 0 |
| 1740608400 | 18.9802 | 0 | 0.00 | 18.9802 | 18.9802 | 18.9802 | 0 |
| 1740522000 | 18.9802 | 0 | 0.00 | 18.9802 | 18.9802 | 18.9802 | 0 |
| 1740435600 | 18.9802 | -0.09 | -0.50 | 18.9802 | 18.9802 | 18.9802 | 203 |
| 1740176400 | 19.075 | -0.44 | -2.27 | 19.075 | 19.075 | 19.075 | 100 |
| 1740090480 | 19.5171 | -0.01 | -0.05 | 19.5171 | 19.5171 | 19.5171 | 300 |
| 1740003960 | 19.526792 | 1.98 | 11.26 | 19.526792 | 19.526792 | 19.526792 | 1780 |
| 1739917560 | 17.55 | 0 | 0.00 | 17.55 | 17.55 | 17.55 | 0 |
| 1739571960 | 17.55 | 0 | 0.00 | 17.55 | 17.55 | 17.55 | 0 |
| 1739485560 | 17.55 | 0 | 0.00 | 17.55 | 17.55 | 17.55 | 0 |
| 1739399160 | 17.55 | 0 | 0.00 | 17.55 | 17.55 | 17.55 | 0 |
| 1739312760 | 17.55 | 0 | 0.00 | 17.55 | 17.55 | 17.55 | 0 |
| 1739226360 | 17.55 | 0 | 0.00 | 17.55 | 17.55 | 17.55 | 0 |
| 1738967160 | 17.55 | 0.6 | 3.54 | 17.55 | 17.55 | 17.55 | 260 |
| 1738880640 | 16.95 | 0 | 0.00 | 16.95 | 16.95 | 16.95 | 0 |
| 1738794240 | 16.95 | 0 | 0.00 | 16.95 | 16.95 | 16.95 | 0 |
| 1738707840 | 16.95 | 0 | 0.00 | 16.95 | 16.95 | 16.95 | 0 |
| 1738621440 | 16.95 | 0 | 0.00 | 16.95 | 16.95 | 16.95 | 0 |
| 1738362240 | 16.95 | 0 | 0.00 | 16.95 | 16.95 | 16.95 | 0 |
| 1738275840 | 16.95 | 0 | 0.00 | 16.95 | 16.95 | 16.95 | 0 |
| 1738189440 | 16.95 | 0 | 0.00 | 16.95 | 16.95 | 16.95 | 0 |
| 1738103040 | 16.95 | 0 | 0.00 | 16.95 | 16.95 | 16.95 | 0 |
| 1738016640 | 16.95 | 0 | 0.00 | 16.95 | 16.95 | 16.95 | 0 |
| 1737757440 | 16.95 | 0 | 0.00 | 16.95 | 16.95 | 16.95 | 0 |
| 1737671040 | 16.95 | 0 | 0.00 | 16.95 | 16.95 | 16.95 | 0 |
| 1737584640 | 16.95 | 0.15 | 0.89 | 16.95 | 16.95 | 16.95 | 688 |
| 1737498000 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1737152400 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1737066000 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1736979600 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1736893200 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1736806800 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1736547600 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1736374800 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1736288400 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1736202000 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1735942800 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1735856400 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1735683600 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1735597200 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1735338000 | 16.8 | 0.45 | 2.75 | 16.8 | 16.8 | 16.8 | 3000 |
| 1735252020 | 16.35 | -1.13 | -6.44 | 16.35 | 16.35 | 16.35 | 166 |
| 1735078800 | 17.475 | 0 | 0.00 | 17.475 | 17.475 | 17.475 | 0 |
| 1734992400 | 17.475 | 0 | 0.00 | 17.475 | 17.475 | 17.475 | 0 |
| 1734733200 | 17.475 | 0 | 0.00 | 17.475 | 17.475 | 17.475 | 0 |
| 1734646800 | 17.475 | -0.69 | -3.78 | 16.54 | 17.475 | 16.54 | 500 |
| 1734560880 | 18.161522 | 0 | 0.00 | 18.161522 | 18.161522 | 18.161522 | 0 |
| 1734474480 | 18.161522 | 0 | 0.00 | 18.161522 | 18.161522 | 18.161522 | 0 |
| 1734388080 | 18.161522 | 0 | 0.00 | 18.161522 | 18.161522 | 18.161522 | 0 |
| 1734128880 | 18.161522 | 0 | 0.00 | 18.161522 | 18.161522 | 18.161522 | 0 |
| 1734042480 | 18.161522 | 0.53 | 3.03 | 18.161522 | 18.161522 | 18.161522 | 644 |
| 1733955900 | 17.6281 | 0 | 0.00 | 17.6281 | 17.6281 | 17.6281 | 0 |
| 1733869500 | 17.6281 | 0 | 0.00 | 17.6281 | 17.6281 | 17.6281 | 0 |
| 1733783100 | 17.6281 | 0 | 0.00 | 17.6281 | 17.6281 | 17.6281 | 0 |
| 1733523900 | 17.6281 | 0 | 0.00 | 17.6281 | 17.6281 | 17.6281 | 0 |
| 1733437500 | 17.6281 | -0.12 | -0.69 | 17.6281 | 17.6281 | 17.6281 | 1800 |
| 1733351100 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 0 |
| 1733264700 | 17.75 | 1.36 | 8.28 | 17.75 | 17.75 | 17.75 | 167 |
| 1733149800 | 16.392499 | 0 | 0.00 | 16.392499 | 16.392499 | 16.392499 | 0 |
| 1732890600 | 16.392499 | 0 | 0.00 | 16.392499 | 16.392499 | 16.392499 | 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
