Premium
GSK Plc (G1SK34)
BOV
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 | 1.6 | 3.96432111001 | 40.36 | 41.96 | 40.21 | 5 | 40.91 | DR |
| 4 | 0.88 | 2.14216163583 | 41.08 | 43.8 | 40.21 | 147 | 41.67183495 | DR |
| 12 | 0.31 | 0.744297719088 | 41.65 | 45.82 | 38.3 | 200 | 42.81456504 | DR |
| 26 | -0.84 | -1.96261682243 | 42.8 | 50.15 | 38.3 | 178 | 43.7813459 | DR |
| 52 | 5.48 | 15.0219298246 | 36.48 | 50.15 | 36.48 | 138 | 43.38613599 | DR |
| 156 | -7.83 | -15.7260494075 | 49.79 | 57.83 | 30.69 | 849 | 38.90846089 | DR |
| 260 | 0.61 | 1.47521160822 | 41.35 | 57.83 | 30.69 | 1269 | 40.54848338 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735334940 | 41.96 | 0 | 0.00 | 41.96 | 41.96 | 41.96 | 0 |
| 1735248540 | 41.96 | 0 | 0.00 | 41.96 | 41.96 | 41.96 | 0 |
| 1734989340 | 41.96 | 1.75 | 4.35 | 41.85 | 41.96 | 41.85 | 4 |
| 1734730200 | 40.21 | -0.79 | -1.93 | 40.36 | 40.36 | 40.21 | 6 |
| 1734643800 | 41 | -0.76 | -1.82 | 41 | 41 | 41 | 1 |
| 1734557340 | 41.76 | 0 | 0.00 | 41.76 | 41.76 | 41.76 | 0 |
| 1734470940 | 41.76 | 0.88 | 2.15 | 40.88 | 42.12 | 40.88 | 275 |
| 1734384540 | 40.88 | 0 | 0.00 | 40.76 | 40.88 | 40.76 | 3 |
| 1734125340 | 40.88 | -0.12 | -0.29 | 40.88 | 40.88 | 40.88 | 1 |
| 1734039000 | 41 | -0.72 | -1.73 | 41 | 41 | 41 | 2 |
| 1733952540 | 41.72 | -1.08 | -2.52 | 42.8 | 42.8 | 41.68 | 24 |
| 1733866140 | 42.8 | -1 | -2.28 | 42.8 | 42.8 | 42.8 | 33 |
| 1733779740 | 43.8 | 1.72 | 4.09 | 42.32 | 43.8 | 42.15 | 115 |
| 1733520600 | 42.08 | -0.2 | -0.47 | 41.56 | 42.08 | 41.56 | 50 |
| 1733434140 | 42.28 | 0 | 0.00 | 42.28 | 42.28 | 42.28 | 0 |
| 1733347740 | 42.28 | 0 | 0.00 | 42.28 | 42.28 | 42.28 | 0 |
| 1733261340 | 42.28 | 1 | 2.42 | 42.36 | 42.44 | 42.28 | 505 |
| 1733174940 | 41.28 | 0.21 | 0.51 | 41.56 | 41.56 | 41.28 | 21 |
| 1732915740 | 41.07 | 0.29 | 0.71 | 41.08 | 41.24 | 40.72 | 1020 |
| 1732829400 | 40.78 | 0.34 | 0.84 | 40.78 | 40.78 | 40.78 | 1 |
| 1732743000 | 40.44 | 0.84 | 2.12 | 40.1 | 40.72 | 40.1 | 43 |
| 1732656600 | 39.6 | -0.15 | -0.38 | 39.6 | 39.6 | 39.5 | 71 |
| 1732570140 | 39.75 | 0.27 | 0.68 | 39.75 | 39.75 | 39.75 | 30 |
| 1732310940 | 39.48 | 0.32 | 0.82 | 39.4 | 39.48 | 39.4 | 101 |
| 1732224600 | 39.16 | 0.36 | 0.93 | 39.12 | 39.2 | 38.8 | 135 |
| 1732051800 | 38.8 | 0 | 0.00 | 38.48 | 38.8 | 38.48 | 55 |
| 1731965340 | 38.8 | -1.3 | -3.24 | 39.2 | 39.2 | 38.3 | 34 |
| 1731619800 | 40.1 | -0.98 | -2.39 | 40.78 | 40.78 | 40 | 127 |
| 1731533400 | 41.08 | -0.44 | -1.06 | 41.08 | 41.08 | 41.08 | 1 |
| 1731446940 | 41.52 | -1.2 | -2.81 | 41.44 | 41.52 | 41.44 | 523 |
| 1731360540 | 42.72 | 0.68 | 1.62 | 42.24 | 42.84 | 42.24 | 15 |
| 1731101400 | 42.04 | 0.29 | 0.69 | 41.75 | 42.04 | 41.75 | 4 |
| 1731014940 | 41.75 | 0.95 | 2.33 | 40.88 | 41.75 | 40.88 | 487 |
| 1730928600 | 40.8 | -1.64 | -3.86 | 42.1 | 42.1 | 40.76 | 602 |
| 1730842200 | 42.44 | -0.25 | -0.59 | 42.5 | 42.5 | 42.32 | 95 |
| 1730755800 | 42.69 | -0.86 | -1.97 | 42.92 | 42.92 | 42.69 | 645 |
| 1730496600 | 43.55 | 1.51 | 3.59 | 43.52 | 43.56 | 43.52 | 872 |
| 1730410200 | 42.04 | -0.56 | -1.31 | 42.02 | 42.04 | 42.02 | 2 |
| 1730323800 | 42.6 | -1.36 | -3.09 | 43.96 | 43.96 | 42.04 | 521 |
| 1730237340 | 43.96 | 0.44 | 1.01 | 43.96 | 43.96 | 43.96 | 60 |
| 1730151000 | 43.52 | 0.28 | 0.65 | 43.08 | 43.52 | 43.08 | 51 |
| 1729891800 | 43.24 | 0.08 | 0.19 | 43.24 | 43.24 | 43.24 | 1 |
| 1729805400 | 43.16 | -0.08 | -0.19 | 43.16 | 43.16 | 43.16 | 50 |
| 1729719000 | 43.24 | 0 | 0.00 | 43.24 | 43.24 | 43.24 | 0 |
| 1729632600 | 43.24 | -0.25 | -0.57 | 43.44 | 43.44 | 43.24 | 2 |
| 1729546140 | 43.49 | -0.51 | -1.16 | 44.44 | 44.44 | 43.49 | 69 |
| 1729287000 | 44 | -0.48 | -1.08 | 43.8 | 44.04 | 43.8 | 101 |
| 1729200540 | 44.48 | -0.04 | -0.09 | 44.48 | 44.48 | 44.48 | 1 |
| 1729114140 | 44.52 | 0.82 | 1.88 | 44.4 | 44.52 | 44.36 | 59 |
| 1729027740 | 43.7 | 0 | 0.00 | 43.7 | 43.7 | 43.7 | 0 |
| 1728941340 | 43.7 | 0 | 0.00 | 43.7 | 43.7 | 43.7 | 33 |
| 1728682200 | 43.7 | -0.25 | -0.57 | 43.84 | 44.16 | 43.7 | 10 |
| 1728595740 | 43.95 | -1.87 | -4.08 | 44.9 | 44.9 | 43.95 | 127 |
| 1728509400 | 45.82 | 3.66 | 8.68 | 42.68 | 45.82 | 42.68 | 1993 |
| 1728422940 | 42.16 | -0.44 | -1.03 | 42.4 | 42.4 | 42.16 | 11 |
| 1728336600 | 42.6 | 0.72 | 1.72 | 42.52 | 42.6 | 42.52 | 1001 |
| 1728077400 | 41.88 | -0.44 | -1.04 | 41.65 | 41.88 | 41.65 | 31 |
| 1727991000 | 42.32 | -0.68 | -1.58 | 43.43 | 43.43 | 42.32 | 11 |
| 1727904540 | 43 | -1.28 | -2.89 | 43.04 | 43.05 | 43 | 932 |
| 1727818200 | 44.28 | -0.28 | -0.63 | 44.36 | 44.44 | 44.24 | 7 |
| 1727731800 | 44.56 | 0.08 | 0.18 | 44.48 | 44.72 | 44.24 | 855 |
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
