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 | -1.23 | -9.28301886792 | 13.25 | 13.25 | 10.3 | 4920 | 11.70274209 | DR |
| 4 | -8.08 | -40.1990049751 | 20.1 | 20.56 | 10.3 | 9326 | 16.19236539 | DR |
| 12 | -1.87 | -13.4629229662 | 13.89 | 29.94 | 10.3 | 27851 | 17.50824114 | DR |
| 26 | 0.27 | 2.29787234043 | 11.75 | 29.94 | 10.3 | 21462 | 16.03406187 | DR |
| 52 | 8.66 | 257.738095238 | 3.36 | 29.94 | 3.1 | 14666 | 14.05735128 | DR |
| 156 | -3.88 | -24.4025157233 | 15.9 | 29.94 | 2.51 | 8370 | 12.68294325 | DR |
| 260 | -39.98 | -76.8846153846 | 52 | 62.1 | 2.51 | 6688 | 13.27001527 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744407000 | 12.02 | -0.38 | -3.06 | 12.57 | 12.63 | 11.6 | 8091 |
| 1744320600 | 12.4 | 0.86 | 7.45 | 11.6 | 13.25 | 11.6 | 4704 |
| 1744234200 | 11.54 | 1.17 | 11.28 | 11.04 | 11.54 | 10.5 | 3691 |
| 1744147800 | 10.37 | -1.9 | -15.48 | 12.6 | 12.6 | 10.3 | 7740 |
| 1744061400 | 12.27 | -0.5 | -3.92 | 11.58 | 12.34 | 11.5 | 2792 |
| 1743802200 | 12.77 | -1 | -7.26 | 13.25 | 13.25 | 12.27 | 5671 |
| 1743715800 | 13.77 | -1.28 | -8.50 | 14 | 14 | 13.53 | 3547 |
| 1743629400 | 15.05 | 0.07 | 0.47 | 15.09 | 15.23 | 14.61 | 2391 |
| 1743542940 | 14.98 | 0.58 | 4.03 | 14.63 | 14.98 | 14.22 | 675 |
| 1743456600 | 14.4 | 0.08 | 0.56 | 14.09 | 14.4 | 13.92 | 2916 |
| 1743197400 | 14.32 | -0.78 | -5.17 | 14.82 | 14.82 | 14.25 | 1824 |
| 1743111000 | 15.1 | -0.36 | -2.33 | 15.38 | 15.5 | 14.78 | 6214 |
| 1743024600 | 15.46 | 0.03 | 0.19 | 15.55 | 16.16 | 15.42 | 4721 |
| 1742938200 | 15.43 | -0.82 | -5.05 | 16.83 | 16.83 | 15.18 | 9232 |
| 1742851740 | 16.25 | 0.09 | 0.56 | 17.5 | 17.5 | 15.84 | 6412 |
| 1742592600 | 16.16 | -0.16 | -0.98 | 16.42 | 16.54 | 15.67 | 3652 |
| 1742506200 | 16.32 | -0.99 | -5.72 | 16.8 | 17.04 | 16.079999 | 23419 |
| 1742419800 | 17.31 | -2.83 | -14.05 | 19.74 | 19.74 | 16.489999 | 83501 |
| 1742333400 | 20.14 | 0.11 | 0.55 | 20.56 | 20.56 | 20.1 | 2116 |
| 1742247000 | 20.03 | -0.04 | -0.20 | 19.82 | 20.54 | 19.36 | 6273 |
| 1741987800 | 20.07 | 0.86 | 4.48 | 20.1 | 20.24 | 19.46 | 5032 |
| 1741901400 | 19.21 | -1.19 | -5.83 | 19.99 | 19.99 | 19 | 96178 |
| 1741814940 | 20.4 | -1.6 | -7.27 | 22 | 22 | 20.3 | 47497 |
| 1741728600 | 22 | 1.48 | 7.21 | 22.12 | 22.76 | 21.22 | 8274 |
| 1741642140 | 20.52 | -0.42 | -2.01 | 20 | 21.6 | 20 | 20560 |
| 1741382940 | 20.94 | -1 | -4.56 | 22.16 | 22.16 | 20.86 | 8460 |
| 1741296540 | 21.94 | -0.62 | -2.75 | 23.23 | 23.23 | 21.85 | 4254 |
| 1741210140 | 22.56 | 1.11 | 5.17 | 20.37 | 22.6 | 20.37 | 12597 |
| 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 |
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
