Premium
Entain PLC (PK) (GMVHF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.642 | 6.53102746694 | 9.83 | 10.472 | 9.83 | 1628 | 10.09978719 | CS |
| 4 | 1.2 | 12.9421915444 | 9.272 | 10.472 | 9.07 | 2032 | 9.57628771 | CS |
| 12 | 1.052 | 11.1677282378 | 9.42 | 10.848 | 9.07 | 6524 | 9.74152627 | CS |
| 26 | 1.5589 | 17.4899866489 | 8.9131 | 10.848 | 6.16 | 7637 | 8.74121875 | CS |
| 52 | 0.596 | 6.03483191576 | 9.876 | 13.14 | 6.16 | 5187 | 9.25640585 | CS |
| 156 | -11.338 | -51.9853278313 | 21.81 | 23.82 | 6.16 | 3033 | 11.69298095 | CS |
| 260 | -0.528 | -4.8 | 11 | 34.79 | 3.53 | 3483 | 12.51724834 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 10.472 | 0.53 | 5.29 | 10.468 | 10.472 | 10.468 | 556 |
| 1733178180 | 9.946 | -0.14 | -1.41 | 10.44 | 10.44 | 9.946 | 2385 |
| 1732918200 | 10.088 | 0.18 | 1.82 | 10.364 | 10.364 | 10.088 | 935 |
| 1732746540 | 9.9074 | -0.39 | -3.77 | 10.3 | 10.3 | 9.9 | 640 |
| 1732660140 | 10.296 | 0.53 | 5.38 | 9.83 | 10.296 | 9.83 | 2553 |
| 1732573560 | 9.77 | 0.09 | 0.93 | 9.72 | 10.082 | 9.72 | 2463 |
| 1732314000 | 9.68 | 0.48 | 5.22 | 9.278 | 9.68 | 9.278 | 3298 |
| 1732227900 | 9.2 | 0.12 | 1.37 | 9.232 | 9.6199999 | 9.2 | 1007 |
| 1732141740 | 9.076 | -0.29 | -3.14 | 9.25 | 9.484 | 9.07 | 1622 |
| 1732054800 | 9.3699999 | -0.4 | -4.09 | 9.73 | 9.73 | 9.3699999 | 983 |
| 1731968640 | 9.77 | 0.2 | 2.09 | 9.77 | 9.77 | 9.77 | 136 |
| 1731709260 | 9.57 | 0.15 | 1.59 | 9.57 | 9.57 | 9.57 | 147 |
| 1731623160 | 9.42 | 0 | 0.00 | 9.42 | 9.42 | 9.42 | 0 |
| 1731536760 | 9.42 | -0.11 | -1.20 | 9.605 | 9.9 | 9.42 | 10718 |
| 1731450480 | 9.534 | 0.06 | 0.61 | 9.534 | 9.534 | 9.534 | 896 |
| 1731363600 | 9.476 | 0.03 | 0.34 | 10.022 | 10.022 | 9.476 | 1829 |
| 1731104400 | 9.444 | 0.04 | 0.38 | 9.966 | 9.966 | 9.444 | 2451 |
| 1731018000 | 9.408 | 0 | 0.00 | 9.408 | 9.408 | 9.408 | 0 |
| 1730931600 | 9.408 | 0.14 | 1.47 | 9.57 | 9.57 | 9.408 | 854 |
| 1730845680 | 9.272 | -0.34 | -3.52 | 9.272 | 9.272 | 9.272 | 1632 |
| 1730759160 | 9.61 | -0 | -0.03 | 9.61 | 9.61 | 9.61 | 560 |
| 1730496180 | 9.6129 | 0 | 0.00 | 9.6129 | 9.6129 | 9.6129 | 0 |
| 1730409780 | 9.6129 | -0.14 | -1.41 | 10.022 | 10.022 | 9.5983 | 3832 |
| 1730323500 | 9.75 | 0.66 | 7.21 | 9.94 | 9.97 | 9.75 | 6520 |
| 1730237280 | 9.094 | -0.39 | -4.07 | 9.246 | 9.586 | 9.094 | 908 |
| 1730150880 | 9.48 | -0.17 | -1.77 | 9.41 | 9.48 | 9.41 | 1984 |
| 1729891500 | 9.6508 | 0.13 | 1.37 | 9.25 | 9.6508 | 9.25 | 3483 |
| 1729805340 | 9.52 | 0 | 0.00 | 9.52 | 9.52 | 9.52 | 0 |
| 1729718940 | 9.52 | -0.31 | -3.17 | 9.52 | 9.52 | 9.52 | 436 |
| 1729632000 | 9.832 | 0 | 0.00 | 9.832 | 9.832 | 9.832 | 0 |
| 1729545600 | 9.832 | 0 | 0.00 | 9.832 | 9.832 | 9.832 | 0 |
| 1729286400 | 9.832 | -0.11 | -1.07 | 9.832 | 9.832 | 9.832 | 776 |
| 1729200000 | 9.938 | 0.61 | 6.59 | 9.938 | 9.938 | 9.938 | 560 |
| 1729113960 | 9.324 | -0.22 | -2.26 | 9.154 | 9.336 | 9.154 | 2138 |
| 1729027620 | 9.5399999 | 0 | 0.00 | 9.5399999 | 9.5399999 | 9.5399999 | 0 |
| 1728941220 | 9.5399999 | -0.26 | -2.65 | 9.6199999 | 9.6199999 | 9.32 | 71664 |
| 1728681900 | 9.8 | 0 | 0.04 | 10.472 | 10.472 | 9.8 | 30976 |
| 1728595200 | 9.796 | 0 | 0.00 | 9.796 | 9.796 | 9.796 | 0 |
| 1728508800 | 9.796 | 0.02 | 0.18 | 9.7 | 9.796 | 9.7 | 3804 |
| 1728422580 | 9.778 | 0.03 | 0.29 | 10.308 | 10.53 | 9.778 | 2209 |
| 1728336420 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1728077220 | 9.75 | -0.04 | -0.45 | 9.75 | 9.75 | 9.75 | 1049 |
| 1727990760 | 9.794 | -0.49 | -4.80 | 9.768 | 9.794 | 9.768 | 1075 |
| 1727904000 | 10.288 | -0.31 | -2.89 | 10.288 | 10.288 | 10.288 | 6765 |
| 1727818140 | 10.594 | 0.02 | 0.23 | 10.594 | 10.594 | 10.594 | 2921 |
| 1727731380 | 10.57 | -0.28 | -2.56 | 10.57 | 10.57 | 10.57 | 586 |
| 1727472000 | 10.848 | 0.55 | 5.32 | 10.848 | 10.848 | 10.848 | 453 |
| 1727386200 | 10.3 | 0.47 | 4.73 | 10.2 | 10.3 | 10 | 3915 |
| 1727299200 | 9.835 | -0.28 | -2.80 | 10.148 | 10.148 | 9.8 | 2368 |
| 1727213340 | 10.118 | 0 | 0.00 | 10.118 | 10.118 | 10.118 | 0 |
| 1727126940 | 10.118 | 0.02 | 0.22 | 10.098 | 10.118 | 10.098 | 1611 |
| 1726867200 | 10.096 | -0.17 | -1.68 | 9.782 | 10.096 | 9.782 | 1104 |
| 1726781220 | 10.268 | 0.71 | 7.41 | 10.178 | 10.268 | 10.178 | 478 |
| 1726694460 | 9.56 | 0.21 | 2.29 | 9.56 | 9.56 | 9.56 | 356 |
| 1726608120 | 9.346 | 0 | 0.00 | 9.346 | 9.346 | 9.346 | 0 |
| 1726521720 | 9.346 | -0.51 | -5.16 | 9.748 | 9.884 | 9.346 | 2712 |
| 1726262940 | 9.8539999 | 0.5 | 5.40 | 9.866 | 9.866 | 9.64236 | 107583 |
| 1726176540 | 9.349 | 0.61 | 6.99 | 9.42 | 9.544 | 9.128 | 2711 |
| 1726089960 | 8.738 | 0 | 0.00 | 8.738 | 8.738 | 8.738 | 0 |
| 1726003560 | 8.738 | 0 | 0.00 | 8.738 | 8.738 | 8.738 | 0 |
| 1725917160 | 8.738 | 0.06 | 0.71 | 9.174 | 9.174 | 8.738 | 2814 |
| 1725658020 | 8.676 | -0.18 | -2.01 | 8.6175 | 8.676 | 8.605 | 195759 |
| 1725571440 | 8.8539999 | 0.47 | 5.58 | 8.546 | 8.876 | 8.546 | 1292 |
| 1725485040 | 8.3859999 | -0.22 | -2.53 | 8.3859999 | 8.3859999 | 8.3859999 | 247 |
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
