Premium
Givaudan SA (PK) (GVDNY)
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 | 0.993 | 1.0698125404 | 92.82 | 94.65 | 90.93 | 15715 | 92.39822985 | DR |
| 4 | 7.308 | 8.44806658575 | 86.505 | 94.65 | 81.374 | 27370 | 88.22011853 | DR |
| 12 | 6.068 | 6.91549376033 | 87.745 | 94.65 | 81.374 | 25600 | 88.27786815 | DR |
| 26 | -2.157 | -2.24757736793 | 95.97 | 97.198 | 81.374 | 29605 | 88.1679498 | DR |
| 52 | 8.653 | 10.1608736496 | 85.16 | 110.315 | 81.374 | 23117 | 91.46234067 | DR |
| 156 | 12.848 | 15.8685851911 | 80.965 | 110.315 | 53.4899 | 29527 | 73.63155598 | DR |
| 260 | 27.153 | 40.7335733573 | 66.66 | 110.315 | 53.4899 | 26638 | 77.35504562 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616480 | 93.813 | 0.71 | 0.77 | 93.28 | 93.84 | 93.28 | 8019 |
| 1745529840 | 93.1 | 2.17 | 2.39 | 93.0408 | 93.23 | 92.66 | 10492 |
| 1745443560 | 90.93 | -2.01 | -2.16 | 92.41 | 92.9848 | 90.93 | 17127 |
| 1745357340 | 92.94 | 0.07 | 0.08 | 92.45 | 94.24 | 92.29 | 16546 |
| 1745270400 | 92.87 | 0.03 | 0.03 | 92.82 | 94.65 | 91.05 | 18694 |
| 1744925340 | 92.84 | 1.69 | 1.85 | 92.1055 | 92.84 | 91.16 | 11765 |
| 1744838940 | 91.15 | -0.27 | -0.30 | 91.47 | 91.91 | 91.07 | 30479 |
| 1744752360 | 91.42 | -0.85 | -0.92 | 91.54 | 92.24 | 91.42 | 12955 |
| 1744666140 | 92.265 | -0.6 | -0.64 | 90.48 | 92.32 | 90.48 | 17504 |
| 1744406940 | 92.862 | 3.71 | 4.16 | 91.37 | 93 | 90.95 | 40878 |
| 1744320120 | 89.15 | 1.7 | 1.94 | 88.66 | 89.47 | 88.03 | 32160 |
| 1744234140 | 87.45 | 4.94 | 5.99 | 83.14 | 87.5923 | 83.14 | 70477 |
| 1744147740 | 82.51 | -0.67 | -0.80 | 84.08 | 84.08 | 81.77 | 52631 |
| 1744061220 | 83.1775 | -5.48 | -6.18 | 83.51 | 85.06 | 81.374 | 41038 |
| 1743802020 | 88.66 | -0.77 | -0.86 | 90.28 | 90.28 | 88.51 | 17388 |
| 1743715440 | 89.425 | 2.9 | 3.35 | 89.61 | 90 | 89.425 | 21261 |
| 1743629040 | 86.525 | 0.18 | 0.20 | 85.9 | 86.85 | 85.84 | 13481 |
| 1743542640 | 86.35 | 0.4 | 0.47 | 86.2 | 86.59 | 86.02 | 30996 |
| 1743456180 | 85.95 | -0.94 | -1.08 | 86.14 | 86.17 | 85.78 | 46336 |
| 1743197340 | 86.89 | 1.02 | 1.19 | 86.505 | 87.154 | 86.13 | 17827 |
| 1743110880 | 85.87 | 0.63 | 0.74 | 85.85 | 86.33 | 85.714 | 20364 |
| 1743024540 | 85.24 | -0.76 | -0.88 | 84.64 | 85.805 | 84.64 | 15447 |
| 1742938140 | 86 | -2.14 | -2.43 | 86.21 | 86.29 | 85.68 | 12712 |
| 1742851200 | 88.14 | -0.74 | -0.83 | 88.04 | 88.24 | 87.395 | 11289 |
| 1742592540 | 88.88 | -2.52 | -2.76 | 88.49 | 89.19 | 88.312 | 9011 |
| 1742505960 | 91.4 | 1.14 | 1.26 | 90.66 | 91.4 | 90.66 | 11263 |
| 1742419200 | 90.26 | -0.27 | -0.30 | 89.975 | 90.36 | 89.44 | 10809 |
| 1742333400 | 90.53 | 0.35 | 0.39 | 90.074 | 90.62 | 89.7 | 150457 |
| 1742246400 | 90.18 | 0.5 | 0.56 | 90.49 | 90.72 | 89.81 | 16753 |
| 1741987680 | 89.68 | -1.8 | -1.97 | 89.04 | 89.82 | 89.04 | 17434 |
| 1741901340 | 91.48 | -0.37 | -0.40 | 91.91 | 91.91 | 91.25 | 22382 |
| 1741814940 | 91.85 | 1.24 | 1.37 | 90.48 | 92.14 | 90.48 | 19703 |
| 1741728480 | 90.61 | -1.29 | -1.40 | 91.12 | 91.12 | 90.09 | 13282 |
| 1741641600 | 91.8965 | 0.8 | 0.87 | 92.64 | 92.81 | 91.23 | 12907 |
| 1741386000 | 91.1 | 2.8 | 3.17 | 90.29 | 91.63 | 90.25 | 16083 |
| 1741300140 | 88.3 | -0.87 | -0.98 | 88.77 | 88.77 | 87.945 | 11640 |
| 1741213440 | 89.17 | -3.6 | -3.88 | 90.32 | 90.48 | 88.81 | 15087 |
| 1741126800 | 92.77 | 2.28 | 2.52 | 91.07 | 92.99 | 91.03 | 13977 |
| 1741040760 | 90.49 | 0.56 | 0.62 | 90.36 | 91.09 | 90.02 | 25359 |
| 1740781260 | 89.93 | 1.26 | 1.42 | 89.735 | 90.025 | 89.33 | 19620 |
| 1740695340 | 88.67 | -1.58 | -1.75 | 89.21 | 89.53 | 88.6 | 9736 |
| 1740608400 | 90.25 | 1.46 | 1.64 | 90.27 | 90.81 | 89.9 | 13082 |
| 1740522480 | 88.79 | -0.39 | -0.44 | 89.49 | 89.49 | 88.79 | 25953 |
| 1740435600 | 89.18 | 2.08 | 2.39 | 88.71 | 89.47 | 88.59 | 33216 |
| 1740176400 | 87.1 | 0.44 | 0.51 | 86.34 | 87.42 | 86.34 | 13790 |
| 1740090480 | 86.656 | -0.1 | -0.11 | 86.364 | 86.81 | 86.21 | 14373 |
| 1740003960 | 86.755 | -1.61 | -1.82 | 87.15 | 87.15 | 86.28 | 12977 |
| 1739917740 | 88.36 | -1.6 | -1.78 | 88.53 | 88.8 | 88.26 | 15724 |
| 1739572020 | 89.96 | 2.98 | 3.43 | 89.32 | 90.32 | 89.32 | 28991 |
| 1739485320 | 86.98 | 2.46 | 2.92 | 85.36 | 87.1 | 85.36 | 32650 |
| 1739398920 | 84.516 | 0.51 | 0.60 | 83.48 | 84.63 | 83.48 | 22329 |
| 1739312940 | 84.01 | -0.14 | -0.17 | 83.58 | 84.06 | 83.36 | 35177 |
| 1739226000 | 84.15 | -0.4 | -0.47 | 83.76 | 84.15 | 83.59 | 31119 |
| 1738967160 | 84.55 | -1.87 | -2.16 | 85.41 | 85.49 | 84.46 | 22846 |
| 1738880400 | 86.42 | -0.83 | -0.95 | 86.18 | 86.42 | 85.93 | 20088 |
| 1738794000 | 87.25 | 0.99 | 1.15 | 87.26 | 87.37 | 86.79 | 29939 |
| 1738708080 | 86.26 | 0.46 | 0.54 | 86.33 | 86.42 | 85.9955 | 30434 |
| 1738621740 | 85.8 | -1.57 | -1.80 | 86.148 | 86.84 | 85.4 | 38178 |
| 1738362000 | 87.3725 | -0.88 | -0.99 | 87.745 | 87.94 | 86.8613 | 88573 |
| 1738276080 | 88.25 | 0.57 | 0.65 | 87.58 | 88.43 | 87.58 | 24662 |
| 1738189740 | 87.68 | -1.44 | -1.62 | 87.25 | 87.9 | 87.06 | 24092 |
| 1738103280 | 89.12 | -0.82 | -0.91 | 89.1 | 89.32 | 88.21 | 35353 |
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
