Premium
GDS Holdings Limited (G1DS34)
BOV
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 | -7.01 | -24.6310611384 | 28.46 | 28.62 | 19.98 | 27757 | 23.01397681 | DR |
| 4 | 8.45 | 65 | 13 | 29.94 | 12.56 | 46095 | 18.35500916 | DR |
| 12 | 9.82 | 84.4368013758 | 11.63 | 29.94 | 11.63 | 30990 | 16.56682259 | DR |
| 26 | 12.53 | 140.470852018 | 8.92 | 29.94 | 8.86 | 19831 | 15.17944789 | DR |
| 52 | 18.18 | 555.963302752 | 3.27 | 29.94 | 2.94 | 13157 | 13.33066814 | DR |
| 156 | 3.66 | 20.5733558179 | 17.79 | 29.94 | 2.51 | 7874 | 12.11002289 | DR |
| 260 | -30.55 | -58.75 | 52 | 62.1 | 2.51 | 6352 | 12.76476728 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 21.45 | -0.29 | -1.33 | 21.29 | 22.52 | 19.98 | 10399 |
| 1740691740 | 21.74 | -1.26 | -5.48 | 23 | 23 | 21.5 | 16450 |
| 1740605400 | 23 | 0 | 0.00 | 23.89 | 23.89 | 22.45 | 4623 |
| 1740519000 | 23 | 0 | 0.00 | 23.8 | 25.2 | 21.96 | 10356 |
| 1740432540 | 23 | -2.6 | -10.16 | 23.89 | 24.03 | 21.45 | 98640 |
| 1740173400 | 25.6 | -2.04 | -7.38 | 28.46 | 28.62 | 25.6 | 8718 |
| 1740087000 | 27.64 | 3.06 | 12.45 | 28.69 | 29.94 | 26.07 | 29426 |
| 1740000540 | 24.58 | 0.69 | 2.89 | 24.3 | 25.8 | 23.95 | 97537 |
| 1739914140 | 23.89 | -0.56 | -2.29 | 23.99 | 24.58 | 22.8 | 13586 |
| 1739827800 | 24.45 | 1.98 | 8.81 | 22.47 | 24.95 | 22.47 | 4180 |
| 1739568600 | 22.47 | 1.97 | 9.61 | 24.77 | 24.77 | 21.7 | 5100 |
| 1739482140 | 20.5 | 0.78 | 3.96 | 19.36 | 20.5 | 19.02 | 1956 |
| 1739395740 | 19.72 | -0.08 | -0.40 | 19.8 | 20.23 | 19.63 | 2603 |
| 1739309400 | 19.8 | 2.85 | 16.81 | 17.62 | 19.92 | 17.4 | 103329 |
| 1739222940 | 16.95 | 0.46 | 2.79 | 16.489999 | 17.1 | 15.92 | 616 |
| 1738963800 | 16.489999 | 0.74 | 4.70 | 16.14 | 16.489999 | 15.28 | 9051 |
| 1738877340 | 15.75 | 0.63 | 4.17 | 15.5 | 15.75 | 15.34 | 79987 |
| 1738790940 | 15.12 | 0.28 | 1.89 | 14.58 | 15.12 | 14.58 | 493 |
| 1738704600 | 14.84 | 0.1 | 0.68 | 15.7 | 15.7 | 14.79 | 21658 |
| 1738618200 | 14.74 | 2.16 | 17.17 | 12.67 | 14.93 | 12.67 | 410449 |
| 1738358940 | 12.58 | -0.95 | -7.02 | 13 | 13.08 | 12.56 | 3134 |
| 1738272540 | 13.53 | -0.12 | -0.88 | 13.58 | 13.71 | 13.14 | 1671 |
| 1738186200 | 13.65 | 0.92 | 7.23 | 12.49 | 14.27 | 12.49 | 6701 |
| 1738099740 | 12.73 | 0.43 | 3.50 | 12.3 | 12.73 | 12.3 | 3394 |
| 1738013340 | 12.3 | -1.33 | -9.76 | 13.63 | 13.63 | 12.14 | 11099 |
| 1737754200 | 13.63 | 1.17 | 9.39 | 12.66 | 13.9 | 12.66 | 48982 |
| 1737667740 | 12.46 | 0.74 | 6.31 | 12.46 | 12.53 | 12.19 | 34765 |
| 1737581400 | 11.72 | -2.03 | -14.76 | 13.77 | 13.77 | 11.72 | 17978 |
| 1737495000 | 13.75 | -0.7 | -4.84 | 14.2 | 14.2 | 13.69 | 162035 |
| 1737408600 | 14.45 | 0 | 0.00 | 14.45 | 14.45 | 14.45 | 11 |
| 1737149400 | 14.45 | 0.7 | 5.09 | 13.89 | 14.46 | 13.75 | 2229 |
| 1737062940 | 13.75 | 1.15 | 9.13 | 13.1 | 13.81 | 13.07 | 6162 |
| 1736976540 | 12.6 | -0.78 | -5.83 | 12.92 | 12.92 | 12.6 | 5933 |
| 1736890140 | 13.38 | 0.22 | 1.67 | 13.83 | 14.12 | 13.3 | 2595 |
| 1736803740 | 13.16 | -3.3 | -20.05 | 16.46 | 16.46 | 13.06 | 5113 |
| 1736544540 | 16.46 | -2.65 | -13.87 | 18.29 | 18.29 | 16.21 | 126879 |
| 1736458140 | 19.11 | 1.27 | 7.12 | 17.84 | 19.7 | 17.84 | 26864 |
| 1736371740 | 17.84 | 1.74 | 10.81 | 16.27 | 17.84 | 15.96 | 9694 |
| 1736285400 | 16.1 | 0.55 | 3.54 | 16.1 | 16.579999 | 16.1 | 9313 |
| 1736198940 | 15.55 | 0.8 | 5.42 | 14.89 | 16.14 | 14.89 | 4349 |
| 1735939740 | 14.75 | 0.5 | 3.51 | 14.4 | 14.75 | 14.4 | 11350 |
| 1735853400 | 14.25 | -0.34 | -2.33 | 14.56 | 14.56 | 14.03 | 43776 |
| 1735594200 | 14.59 | 0.78 | 5.65 | 13.89 | 14.59 | 13.81 | 75100 |
| 1735334940 | 13.81 | 0.94 | 7.30 | 12.98 | 13.93 | 12.89 | 163279 |
| 1735248540 | 12.87 | 0.69 | 5.67 | 12.2 | 12.89 | 12.2 | 1161 |
| 1734989340 | 12.18 | 0.1 | 0.83 | 12.1 | 12.23 | 12.1 | 1809 |
| 1734730200 | 12.08 | 0.28 | 2.37 | 11.73 | 12.08 | 11.73 | 1862 |
| 1734643800 | 11.8 | -0.46 | -3.75 | 11.94 | 11.94 | 11.74 | 840 |
| 1734557400 | 12.26 | 0.05 | 0.41 | 12.21 | 12.31 | 12.21 | 2052 |
| 1734470940 | 12.21 | -0.11 | -0.89 | 12.32 | 12.42 | 12.21 | 2276 |
| 1734384540 | 12.32 | -0.23 | -1.83 | 13.03 | 13.03 | 12.18 | 1675 |
| 1734125340 | 12.55 | 0.1 | 0.80 | 12.45 | 12.55 | 12.4 | 1395 |
| 1734039000 | 12.45 | 0.04 | 0.32 | 12.4 | 12.59 | 12.4 | 2444 |
| 1733952540 | 12.41 | -0.29 | -2.28 | 12.77 | 12.77 | 12.41 | 1514 |
| 1733866140 | 12.7 | -0.81 | -6.00 | 12.6 | 12.7 | 12.43 | 1077 |
| 1733779740 | 13.51 | 0.97 | 7.74 | 13.3 | 13.62 | 13.09 | 2449 |
| 1733520600 | 12.54 | 0.53 | 4.41 | 11.63 | 12.6 | 11.63 | 692 |
| 1733434200 | 12.01 | -0.18 | -1.48 | 12.18 | 12.18 | 12.01 | 218 |
| 1733347800 | 12.19 | -0.16 | -1.30 | 12.35 | 12.39 | 12.1 | 2313 |
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
