Premium
Groupe Danone Fgn (QX) (GPDNF)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.3501 | -3.32639773531 | 70.65 | 70.65 | 68.2999 | 602 | 69.84002494 | CS |
| 4 | -1.8701 | -2.66509904518 | 70.17 | 72.85 | 68.2999 | 4735 | 72.50354409 | CS |
| 12 | -0.8001 | -1.15788712012 | 69.1 | 73.17 | 68.2999 | 3445 | 71.96731259 | CS |
| 26 | 3.49 | 5.38497976389 | 64.8099 | 73.17 | 61.325 | 3072 | 68.30061187 | CS |
| 52 | 4.9499 | 7.8135753749 | 63.35 | 73.17 | 60.33 | 2923 | 66.4509721 | CS |
| 156 | 4.8999 | 7.7285488959 | 63.4 | 73.17 | 44.15 | 5832 | 56.75485827 | CS |
| 260 | -14.7001 | -17.7109638554 | 83 | 83.95 | 44.15 | 6289 | 61.84601602 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731968640 | 68.2999 | -0.75 | -1.09 | 68.2999 | 68.2999 | 68.2999 | 4219 |
| 1731709260 | 69.05 | -1.6 | -2.26 | 69.05 | 69.05 | 69.05 | 609 |
| 1731622800 | 70.65 | 0 | 0.00 | 70.65 | 70.65 | 70.65 | 0 |
| 1731536400 | 70.65 | 0 | 0.00 | 70.65 | 70.65 | 70.65 | 0 |
| 1731450000 | 70.65 | 0 | 0.00 | 70.65 | 70.65 | 70.65 | 0 |
| 1731363600 | 70.65 | 0.57 | 0.81 | 70.65 | 70.65 | 70.65 | 594 |
| 1731104400 | 70.08 | -2.07 | -2.87 | 70.425 | 71.15 | 70.08 | 1151 |
| 1731018480 | 72.1499 | 0 | 0.00 | 72.1499 | 72.1499 | 72.1499 | 0 |
| 1730932080 | 72.1499 | 0 | 0.00 | 72.1499 | 72.1499 | 72.1499 | 0 |
| 1730845680 | 72.1499 | -0.7 | -0.96 | 72.1499 | 72.1499 | 72.1499 | 336 |
| 1730759160 | 72.85 | 1.25 | 1.75 | 72.85 | 72.85 | 72.625 | 40743 |
| 1730496180 | 71.6 | 0 | 0.00 | 71.6 | 71.6 | 71.6 | 0 |
| 1730409780 | 71.6 | -0.5 | -0.69 | 71.6 | 71.6 | 71.6 | 662 |
| 1730323500 | 72.1 | 1.6 | 2.27 | 72.1 | 72.1 | 72.1 | 272 |
| 1730237100 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
| 1730150700 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
| 1729891500 | 70.5 | 0.65 | 0.93 | 70.5 | 70.5 | 70.5 | 537 |
| 1729805340 | 69.85 | 0 | 0.00 | 69.85 | 69.85 | 69.85 | 0 |
| 1729718940 | 69.85 | -0.32 | -0.46 | 70.05 | 70.05 | 69.85 | 1591 |
| 1729632300 | 70.17 | -0.45 | -0.64 | 70.17 | 70.17 | 70.17 | 856 |
| 1729545600 | 70.62 | 0 | 0.00 | 70.62 | 70.62 | 70.62 | 0 |
| 1729286400 | 70.62 | 0 | 0.00 | 70.62 | 70.62 | 70.62 | 0 |
| 1729200000 | 70.62 | 0.27 | 0.38 | 70.62 | 72.32 | 70.62 | 912 |
| 1729113900 | 70.3499 | 0 | 0.00 | 70.3499 | 70.3499 | 70.3499 | 0 |
| 1729027500 | 70.3499 | 0 | 0.00 | 70.3499 | 70.3499 | 70.3499 | 0 |
| 1728941100 | 70.3499 | 0 | 0.00 | 70.3499 | 70.3499 | 70.3499 | 0 |
| 1728681900 | 70.3499 | -0.6 | -0.85 | 70.3499 | 70.3499 | 70.3499 | 446 |
| 1728595620 | 70.95 | 0 | 0.00 | 70.95 | 70.95 | 70.95 | 0 |
| 1728509220 | 70.95 | 0 | 0.00 | 70.95 | 70.95 | 70.95 | 0 |
| 1728422820 | 70.95 | 0 | 0.00 | 70.95 | 70.95 | 70.95 | 0 |
| 1728336420 | 70.95 | 0 | 0.00 | 70.95 | 70.95 | 70.95 | 0 |
| 1728077220 | 70.95 | -1.85 | -2.54 | 70.95 | 70.95 | 70.95 | 484 |
| 1727990400 | 72.8 | 0 | 0.00 | 72.8 | 72.8 | 72.8 | 0 |
| 1727904000 | 72.8 | -0.3 | -0.41 | 72.8 | 72.8 | 72.8 | 821 |
| 1727818140 | 73.1 | 1.85 | 2.60 | 73.17 | 73.17 | 72.28 | 2507 |
| 1727731800 | 71.25 | 0 | 0.00 | 71.25 | 71.25 | 71.25 | 0 |
| 1727472600 | 71.25 | 0 | 0.00 | 71.25 | 71.25 | 71.25 | 0 |
| 1727386200 | 71.25 | 0 | 0.00 | 71.25 | 71.25 | 71.25 | 2057 |
| 1727299200 | 71.25 | 0 | 0.00 | 71.25 | 71.25 | 71.25 | 0 |
| 1727212800 | 71.25 | 0 | 0.00 | 71.25 | 71.25 | 71.25 | 0 |
| 1727126400 | 71.25 | 0 | 0.00 | 71.25 | 71.25 | 71.25 | 0 |
| 1726867200 | 71.25 | -0.18 | -0.25 | 71.25 | 71.25 | 71.25 | 488 |
| 1726781220 | 71.43 | -0.02 | -0.03 | 71.43 | 71.43 | 71.43 | 5341 |
| 1726694460 | 71.4499 | -1.7 | -2.32 | 71.4499 | 71.4499 | 71.4499 | 1289 |
| 1726608120 | 73.15 | 0 | 0.00 | 73.15 | 73.15 | 73.15 | 0 |
| 1726521720 | 73.15 | 0.05 | 0.07 | 73.15 | 73.15 | 73.15 | 614 |
| 1726262940 | 73.1 | 0.65 | 0.90 | 72.8 | 73.1 | 71.4599 | 6879 |
| 1726176540 | 72.45 | -0.35 | -0.48 | 72.9 | 72.9 | 72.44 | 5165 |
| 1726089900 | 72.8 | 0 | 0.00 | 72.8 | 72.8 | 72.8 | 0 |
| 1726003500 | 72.8 | 0.25 | 0.34 | 72.8 | 72.8 | 72.8 | 435 |
| 1725917160 | 72.55 | -0.3 | -0.41 | 72.55 | 72.55 | 72.55 | 1101 |
| 1725658020 | 72.85 | 1.7 | 2.39 | 72.85 | 72.85 | 72.85 | 10246 |
| 1725571440 | 71.1499 | 0.15 | 0.21 | 71.1499 | 71.1499 | 71.1499 | 455 |
| 1725485040 | 70.9999 | 0.5 | 0.71 | 70.9999 | 70.9999 | 70.9999 | 737 |
| 1725398880 | 70.5 | 1.77 | 2.58 | 70.5 | 70.5 | 70.5 | 10654 |
| 1725052800 | 68.7299 | 0 | 0.00 | 68.7299 | 68.7299 | 68.7299 | 0 |
| 1724966400 | 68.7299 | -0.27 | -0.39 | 68.7299 | 68.7299 | 68.7299 | 396 |
| 1724880480 | 69 | 0 | 0.00 | 69 | 69 | 69 | 0 |
| 1724794080 | 69 | -0.1 | -0.14 | 69 | 69 | 69 | 202 |
| 1724707740 | 69.1 | 1.8 | 2.67 | 69.1 | 69.1 | 69.1 | 8220 |
| 1724448480 | 67.3 | 0 | 0.00 | 67.3 | 67.3 | 67.3 | 0 |
| 1724362080 | 67.3 | 0 | 0.00 | 67.3 | 67.3 | 67.3 | 0 |
| 1724275680 | 67.3 | 0 | 0.00 | 67.3 | 67.3 | 67.3 | 0 |
| 1724189280 | 67.3 | 0 | 0.00 | 67.3 | 67.3 | 67.3 | 0 |
| 1724102880 | 67.3 | 1.75 | 2.67 | 67.3 | 67.3 | 67.3 | 895 |
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
