Premium
Givaudan SA (PK) (GVDNY)
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 | -4.074 | -4.52294779848 | 90.074 | 91.4 | 85.68 | 38566 | 90.34865549 | DR |
| 4 | -3.49 | -3.89987708124 | 89.49 | 92.99 | 85.68 | 22291 | 90.36088435 | DR |
| 12 | -1.915 | -2.17824034579 | 87.915 | 92.99 | 83.36 | 29743 | 87.5216393 | DR |
| 26 | -23.24 | -21.2742585134 | 109.24 | 110.315 | 83.36 | 27765 | 89.71884762 | DR |
| 52 | -3.945 | -4.38601367502 | 89.945 | 110.315 | 83.36 | 23421 | 91.48894842 | DR |
| 156 | 3.51 | 4.25506121954 | 82.49 | 110.315 | 53.4899 | 29431 | 73.46872647 | DR |
| 260 | 26.64 | 44.8787061995 | 59.36 | 110.315 | 53.4899 | 27156 | 76.69289521 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1738016820 | 89.94 | 6.03 | 7.19 | 89.5 | 89.96 | 89.31 | 48871 |
| 1737757440 | 83.91 | -3.2 | -3.67 | 85.2 | 85.64 | 83.84 | 36402 |
| 1737671220 | 87.11 | 0.25 | 0.29 | 85.974 | 87.37 | 85.84 | 41133 |
| 1737584640 | 86.86 | -0.77 | -0.88 | 87.05 | 87.37 | 86.24 | 56163 |
| 1737498540 | 87.63 | 1.6 | 1.86 | 86.96 | 88.63 | 86.96 | 37295 |
| 1737152880 | 86.03 | 0.52 | 0.61 | 86.1245 | 86.43 | 85.75 | 26661 |
| 1737066420 | 85.51 | 0.28 | 0.33 | 84.81 | 85.92 | 84.415 | 34187 |
| 1736979720 | 85.23 | 0.97 | 1.15 | 85.24 | 85.62 | 84.985 | 24454 |
| 1736893380 | 84.26 | -0.58 | -0.68 | 84.395 | 84.56 | 83.92 | 49571 |
| 1736806800 | 84.84 | -0.13 | -0.15 | 84.35 | 84.84 | 84.13 | 36766 |
| 1736547720 | 84.97 | -0.16 | -0.19 | 85.21 | 85.25 | 84.25 | 35164 |
| 1736375340 | 85.13 | -0.56 | -0.65 | 84.85 | 85.28 | 84.536 | 19568 |
| 1736288940 | 85.69 | 0.24 | 0.28 | 86.06 | 86.15 | 85.58 | 85685 |
| 1736202360 | 85.45 | -1.35 | -1.56 | 85.3223 | 86.53 | 84.95 | 40887 |
| 1735942980 | 86.8 | -0.05 | -0.06 | 86.77 | 87.11 | 85.8 | 33998 |
| 1735856700 | 86.85 | -0.23 | -0.26 | 86.936 | 87.34 | 86.37 | 40630 |
| 1735683960 | 87.0775 | -0.66 | -0.76 | 87.915 | 87.998 | 86.94 | 17850 |
| 1735597740 | 87.74 | -0.83 | -0.93 | 87.4 | 88.1 | 87.128 | 39646 |
| 1735338000 | 88.5655 | -0.26 | -0.29 | 88.15 | 88.59 | 88.04 | 74030 |
| 1735252020 | 88.821 | -0.09 | -0.10 | 87.86 | 88.88 | 87.86 | 29614 |
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
