Premium
Gaztransport and Tecnigaz (PK) (GZPZY)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 30.5 | 30.5 | 30.5 | 156 | 30.5 | DR |
| 4 | 1.53 | 5.28132550915 | 28.97 | 30.5 | 28.97 | 231 | 29.48774403 | DR |
| 12 | 4.18 | 15.8814589666 | 26.32 | 30.5 | 26.32 | 240 | 28.86947055 | DR |
| 26 | 0.5 | 1.66666666667 | 30 | 30.5 | 26.32 | 305 | 29.21546947 | DR |
| 52 | -1.56 | -4.8658764816 | 32.06 | 32.56 | 26.32 | 251 | 29.57559488 | DR |
| 156 | 9.34 | 44.1398865784 | 21.16 | 32.56 | 18.1401 | 406 | 25.68177626 | DR |
| 260 | 11.12 | 57.3787409701 | 19.38 | 32.56 | 16 | 323 | 24.44147444 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 30.5 | 1.53 | 5.28 | 30.5 | 30.5 | 30.5 | 156 |
| 1740695340 | 28.97 | 0 | 0.00 | 28.97 | 28.97 | 28.97 | 0 |
| 1740608940 | 28.97 | 0 | 0.00 | 28.97 | 28.97 | 28.97 | 0 |
| 1740522540 | 28.97 | 0 | 0.00 | 28.97 | 28.97 | 28.97 | 0 |
| 1740436140 | 28.97 | 0 | 0.00 | 28.97 | 28.97 | 28.97 | 0 |
| 1740176940 | 28.97 | 0 | 0.00 | 28.97 | 28.97 | 28.97 | 0 |
| 1740090540 | 28.97 | 0 | 0.00 | 28.97 | 28.97 | 28.97 | 0 |
| 1740004140 | 28.97 | 0 | 0.00 | 28.97 | 28.97 | 28.97 | 0 |
| 1739917740 | 28.97 | -0.03 | -0.10 | 28.97 | 28.97 | 28.97 | 305 |
| 1739571780 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1739485380 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1739398980 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1739312580 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1739226180 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1738966980 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1738880580 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1738794180 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1738707780 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1738621380 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1738362180 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1738275780 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1738189380 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1738102980 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1738016580 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1737757380 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1737670980 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1737584580 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1737498180 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1737152580 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1737066180 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1736979780 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1736893380 | 29 | -0.05 | -0.17 | 29 | 29 | 29 | 279 |
| 1736806920 | 29.05 | 0 | 0.00 | 29.05 | 29.05 | 29.05 | 0 |
| 1736547720 | 29.05 | 0.62 | 2.18 | 29 | 29.05 | 29 | 401 |
| 1736375160 | 28.43 | 0 | 0.00 | 28.43 | 28.43 | 28.43 | 0 |
| 1736288760 | 28.43 | 0 | 0.00 | 28.43 | 28.43 | 28.43 | 0 |
| 1736202360 | 28.43 | -0.24 | -0.84 | 28.43 | 28.43 | 28.43 | 213 |
| 1735942980 | 28.67 | 2.35 | 8.93 | 28.67 | 28.67 | 28.67 | 227 |
| 1735856940 | 26.32 | 0 | 0.00 | 26.32 | 26.32 | 26.32 | 0 |
| 1735684140 | 26.32 | 0 | 0.00 | 26.32 | 26.32 | 26.32 | 0 |
| 1735597740 | 26.32 | 0 | 0.00 | 26.32 | 26.32 | 26.32 | 0 |
| 1735338540 | 26.32 | 0 | 0.00 | 26.32 | 26.32 | 26.32 | 0 |
| 1735252140 | 26.32 | 0 | 0.00 | 26.32 | 26.32 | 26.32 | 0 |
| 1735079340 | 26.32 | 0 | 0.00 | 26.32 | 26.32 | 26.32 | 0 |
| 1734992940 | 26.32 | 0 | 0.00 | 26.32 | 26.32 | 26.32 | 0 |
| 1734733740 | 26.32 | 0 | 0.00 | 26.32 | 26.32 | 26.32 | 0 |
| 1734647340 | 26.32 | 0 | 0.00 | 26.32 | 26.32 | 26.32 | 0 |
| 1734560940 | 26.32 | 0 | 0.00 | 26.32 | 26.32 | 26.32 | 0 |
| 1734474540 | 26.32 | 0 | 0.00 | 26.32 | 26.32 | 26.32 | 0 |
| 1734388140 | 26.32 | 0 | 0.00 | 26.32 | 26.32 | 26.32 | 0 |
| 1734128940 | 26.32 | -3.07 | -10.45 | 26.32 | 26.32 | 26.32 | 100 |
| 1734013800 | 29.39 | 0 | 0.00 | 29.39 | 29.39 | 29.39 | 0 |
| 1733927400 | 29.39 | 0 | 0.00 | 29.39 | 29.39 | 29.39 | 0 |
| 1733841000 | 29.39 | 0 | 0.00 | 29.39 | 29.39 | 29.39 | 0 |
| 1733754600 | 29.39 | 0 | 0.00 | 29.39 | 29.39 | 29.39 | 0 |
| 1733495400 | 29.39 | 0 | 0.00 | 29.39 | 29.39 | 29.39 | 0 |
| 1733409000 | 29.39 | 0 | 0.00 | 29.39 | 29.39 | 29.39 | 0 |
| 1733322600 | 29.39 | 0 | 0.00 | 29.39 | 29.39 | 29.39 | 0 |
| 1733236200 | 29.39 | 0 | 0.00 | 29.39 | 29.39 | 29.39 | 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
