Premium
GSK Plc (G1SK34)
BOV
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 | 0.03 | 0.0649350649351 | 46.2 | 47.37 | 46.2 | 502 | 46.30392027 | DR |
| 4 | 4.23 | 10.0714285714 | 42 | 47.37 | 41.52 | 429 | 43.45082197 | DR |
| 12 | 5.87 | 14.5441030723 | 40.36 | 47.37 | 38.6 | 278 | 42.18848402 | DR |
| 26 | -2.21 | -4.56234516928 | 48.44 | 48.44 | 38.3 | 228 | 42.65782595 | DR |
| 52 | 3.44 | 8.0392615097 | 42.79 | 50.15 | 38.3 | 177 | 43.37267715 | DR |
| 156 | 4.59 | 11.023054755 | 41.64 | 57.83 | 30.69 | 739 | 37.57909516 | DR |
| 260 | 4.88 | 11.8016928658 | 41.35 | 57.83 | 30.69 | 1233 | 40.56277697 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987800 | 46.23 | 0 | 0.00 | 46.23 | 46.23 | 46.23 | 0 |
| 1741901400 | 46.23 | 0 | 0.00 | 46.23 | 46.23 | 46.23 | 0 |
| 1741815000 | 46.23 | 0 | 0.00 | 46.23 | 46.23 | 46.23 | 0 |
| 1741728600 | 46.23 | -1.07 | -2.26 | 46.23 | 46.23 | 46.23 | 1400 |
| 1741642140 | 47.3 | 1.1 | 2.38 | 46.75 | 47.37 | 46.75 | 104 |
| 1741382940 | 46.2 | 1.41 | 3.15 | 46.2 | 46.2 | 46.2 | 1 |
| 1741296540 | 44.79 | 0.16 | 0.36 | 44.56 | 44.79 | 44.56 | 4 |
| 1741210140 | 44.63 | 0.59 | 1.34 | 44.63 | 44.63 | 44.63 | 30 |
| 1740778200 | 44.04 | 1.04 | 2.42 | 43.8 | 44.04 | 43.8 | 3 |
| 1740691800 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1740605400 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1740519000 | 43 | 1.28 | 3.07 | 43.32 | 43.32 | 43 | 1500 |
| 1740432600 | 41.72 | 0 | 0.00 | 41.72 | 41.72 | 41.72 | 0 |
| 1740173400 | 41.72 | -0.35 | -0.83 | 41.72 | 41.72 | 41.72 | 11 |
| 1740087000 | 42.07 | 0.54 | 1.30 | 41.9 | 42.07 | 41.73 | 2174 |
| 1740000540 | 41.53 | 0.01 | 0.02 | 44.18 | 44.18 | 41.53 | 4 |
| 1739914140 | 41.52 | -0.23 | -0.55 | 42.07 | 42.07 | 41.52 | 284 |
| 1739827800 | 41.75 | -0.25 | -0.60 | 41.75 | 41.75 | 41.75 | 2 |
| 1739568600 | 42 | -0.12 | -0.28 | 42 | 42 | 42 | 55 |
| 1739482140 | 42.12 | 0.88 | 2.13 | 42.12 | 42.12 | 42.12 | 50 |
| 1739395740 | 41.24 | -0.56 | -1.34 | 41.32 | 41.32 | 41.24 | 11 |
| 1739309400 | 41.8 | -0.56 | -1.32 | 41.95 | 41.96 | 41.8 | 3 |
| 1739222940 | 42.36 | 0.4 | 0.95 | 42.12 | 42.96 | 42.12 | 236 |
| 1738963800 | 41.96 | -1.38 | -3.18 | 41.5 | 41.96 | 41.5 | 42 |
| 1738877340 | 43.34 | 0 | 0.00 | 43.34 | 43.34 | 43.34 | 0 |
| 1738790940 | 43.34 | 2.64 | 6.49 | 42.75 | 43.34 | 42.75 | 506 |
| 1738704600 | 40.7 | -0.02 | -0.05 | 40.7 | 40.7 | 40.7 | 2 |
| 1738618200 | 40.72 | -0.16 | -0.39 | 40.72 | 40.72 | 40.72 | 7 |
| 1738358940 | 40.88 | -0.06 | -0.15 | 40.88 | 40.88 | 40.88 | 4 |
| 1738272540 | 40.94 | 0 | 0.00 | 40.94 | 40.94 | 40.94 | 0 |
| 1738186140 | 40.94 | 0 | 0.00 | 40.94 | 40.94 | 40.94 | 0 |
| 1738099740 | 40.94 | -0.79 | -1.89 | 40.94 | 40.94 | 40.94 | 2 |
| 1738013340 | 41.73 | 1.59 | 3.96 | 40.78 | 41.73 | 40.78 | 124 |
| 1737754140 | 40.14 | 0 | 0.00 | 40.14 | 40.14 | 40.14 | 0 |
| 1737667740 | 40.14 | -0.58 | -1.42 | 39.9 | 40.14 | 39.9 | 3 |
| 1737581400 | 40.72 | 0 | 0.00 | 40.72 | 40.72 | 40.72 | 0 |
| 1737495000 | 40.72 | 0 | 0.00 | 40.72 | 40.72 | 40.72 | 1 |
| 1737408600 | 40.72 | 0.38 | 0.94 | 40.72 | 40.72 | 40.72 | 1 |
| 1737149400 | 40.34 | 0.04 | 0.10 | 40.69 | 40.69 | 40.34 | 14 |
| 1737062940 | 40.3 | 0.66 | 1.66 | 42.73 | 42.73 | 40.3 | 111 |
| 1736976540 | 39.64 | 1.04 | 2.69 | 39.59 | 39.64 | 39.44 | 1020 |
| 1736890140 | 38.6 | -2.12 | -5.21 | 39.17 | 39.17 | 38.6 | 1036 |
| 1736803740 | 40.72 | 0 | 0.00 | 40.72 | 40.72 | 40.72 | 0 |
| 1736544540 | 40.72 | 0.12 | 0.30 | 40.72 | 40.72 | 40.72 | 1 |
| 1736458140 | 40.6 | -0.77 | -1.86 | 40.6 | 40.6 | 40.6 | 10 |
| 1736371740 | 41.37 | 0 | 0.00 | 41.37 | 41.37 | 41.37 | 0 |
| 1736285340 | 41.37 | 0 | 0.00 | 41.37 | 41.37 | 41.37 | 0 |
| 1736198940 | 41.37 | -0.19 | -0.46 | 41.37 | 41.37 | 41.37 | 2 |
| 1735939800 | 41.56 | 0 | 0.00 | 41.56 | 41.56 | 41.56 | 0 |
| 1735853400 | 41.56 | 0 | 0.00 | 41.56 | 41.56 | 41.56 | 0 |
| 1735594200 | 41.56 | -0.4 | -0.95 | 42 | 42.08 | 41.56 | 1529 |
| 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 |
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
