Premium
G2D Investments Ltd. (G2DI33)
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 | 0.01 | 0.552486187845 | 1.81 | 1.89 | 1.78 | 12852 | 1.84206953 | DR |
| 4 | -0.14 | -7.14285714286 | 1.96 | 2 | 1.78 | 28946 | 1.89559861 | DR |
| 12 | -0.38 | -17.2727272727 | 2.2 | 2.4 | 1.78 | 44469 | 2.11110763 | DR |
| 26 | -0.45 | -19.8237885463 | 2.27 | 2.75 | 1.78 | 44011 | 2.19068012 | DR |
| 52 | -0.21 | -10.3448275862 | 2.03 | 2.8 | 1.78 | 94580 | 2.30259476 | DR |
| 156 | -3.71 | -67.0886075949 | 5.53 | 5.75 | 1.78 | 96604 | 2.89475272 | DR |
| 260 | -5.34 | -74.5810055866 | 7.16 | 7.56 | 1.78 | 113841 | 4.06436504 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544540 | 1.82 | -0.03 | -1.62 | 1.85 | 1.85 | 1.78 | 25901 |
| 1736458140 | 1.85 | 0.01 | 0.54 | 1.84 | 1.85 | 1.81 | 4459 |
| 1736371740 | 1.84 | 0 | 0.00 | 1.84 | 1.85 | 1.82 | 12550 |
| 1736285400 | 1.84 | -0.02 | -1.08 | 1.85 | 1.85 | 1.82 | 9853 |
| 1736198940 | 1.86 | 0.03 | 1.64 | 1.83 | 1.89 | 1.83 | 15413 |
| 1735939740 | 1.83 | -0.01 | -0.54 | 1.81 | 1.83 | 1.78 | 21986 |
| 1735853400 | 1.84 | 0.04 | 2.22 | 1.85 | 1.85 | 1.81 | 8905 |
| 1735594200 | 1.8 | -0.08 | -4.26 | 1.88 | 1.95 | 1.8 | 36553 |
| 1735334940 | 1.88 | -0.03 | -1.57 | 1.9 | 1.91 | 1.88 | 19229 |
| 1735248540 | 1.91 | -0.05 | -2.55 | 1.96 | 1.96 | 1.9 | 9970 |
| 1734989340 | 1.96 | 0.01 | 0.51 | 1.95 | 1.97 | 1.9 | 29149 |
| 1734730200 | 1.95 | 0.04 | 2.09 | 1.9 | 1.95 | 1.89 | 20054 |
| 1734643800 | 1.91 | 0.05 | 2.69 | 1.93 | 1.93 | 1.81 | 28077 |
| 1734557400 | 1.86 | -0.08 | -4.12 | 1.94 | 1.94 | 1.86 | 62218 |
| 1734470940 | 1.94 | 0.04 | 2.11 | 1.9 | 1.94 | 1.89 | 79923 |
| 1734384540 | 1.9 | -0.1 | -5.00 | 2 | 2 | 1.87 | 80615 |
| 1734125340 | 2 | 0.05 | 2.56 | 1.96 | 2 | 1.91 | 24181 |
| 1734039000 | 1.95 | -0.09 | -4.41 | 2.04 | 2.04 | 1.95 | 16137 |
| 1733952540 | 2.04 | 0.02 | 0.99 | 2.0099999 | 2.04 | 1.99 | 4315 |
| 1733866140 | 2.02 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2 | 14269 |
| 1733779740 | 2.02 | 0 | 0.00 | 1.99 | 2.02 | 1.98 | 60490 |
| 1733520600 | 2.02 | -0.02 | -0.98 | 2.0099999 | 2.05 | 1.98 | 26212 |
| 1733434200 | 2.04 | 0.02 | 0.99 | 2.0099999 | 2.04 | 2.0099999 | 42952 |
| 1733347800 | 2.02 | -0.01 | -0.49 | 2.0299999 | 2.0299999 | 2.0099999 | 338806 |
| 1733261340 | 2.0299999 | 0.01 | 0.50 | 2.05 | 2.05 | 2.0099999 | 76364 |
| 1733174940 | 2.02 | -0.03 | -1.46 | 2.05 | 2.09 | 2.02 | 24653 |
| 1732915740 | 2.05 | 0 | 0.00 | 2.05 | 2.11 | 2.05 | 25576 |
| 1732829400 | 2.05 | -0.1 | -4.65 | 2.16 | 2.18 | 2.05 | 50857 |
| 1732743000 | 2.15 | -0.03 | -1.38 | 2.18 | 2.21 | 2.15 | 23672 |
| 1732656600 | 2.18 | -0.01 | -0.46 | 2.19 | 2.23 | 2.18 | 14293 |
| 1732570140 | 2.19 | -0.04 | -1.79 | 2.23 | 2.23 | 2.19 | 43702 |
| 1732310940 | 2.23 | 0.08 | 3.72 | 2.18 | 2.23 | 2.17 | 118919 |
| 1732224600 | 2.15 | -0.09 | -4.02 | 2.19 | 2.24 | 2.15 | 75302 |
| 1732051800 | 2.24 | 0.02 | 0.90 | 2.2 | 2.25 | 2.18 | 65001 |
| 1731965340 | 2.22 | -0.05 | -2.20 | 2.2599999 | 2.2599999 | 2.16 | 51475 |
| 1731619800 | 2.27 | -0.02 | -0.87 | 2.2799999 | 2.2799999 | 2.22 | 31208 |
| 1731533400 | 2.29 | 0.08 | 3.62 | 2.21 | 2.29 | 2.13 | 189445 |
| 1731446940 | 2.21 | 0.02 | 0.91 | 2.16 | 2.21 | 2.13 | 48547 |
| 1731360540 | 2.19 | -0.02 | -0.90 | 2.14 | 2.2 | 2.14 | 26269 |
| 1731101400 | 2.21 | -0.02 | -0.90 | 2.23 | 2.23 | 2.09 | 31267 |
| 1731014940 | 2.23 | 0.01 | 0.45 | 2.22 | 2.2599999 | 2.14 | 18192 |
| 1730928600 | 2.22 | -0.02 | -0.89 | 2.18 | 2.24 | 2.18 | 13635 |
| 1730842200 | 2.24 | 0.05 | 2.28 | 2.2 | 2.24 | 2.16 | 28718 |
| 1730755800 | 2.19 | 0.04 | 1.86 | 2.17 | 2.21 | 2.15 | 25320 |
| 1730496600 | 2.15 | -0.03 | -1.38 | 2.2 | 2.2 | 2.14 | 5211 |
| 1730410200 | 2.18 | 0.01 | 0.46 | 2.18 | 2.2 | 2.15 | 40337 |
| 1730323800 | 2.17 | 0 | 0.00 | 2.16 | 2.19 | 2.16 | 26764 |
| 1730237340 | 2.17 | -0.02 | -0.91 | 2.22 | 2.22 | 2.15 | 31765 |
| 1730151000 | 2.19 | 0.04 | 1.86 | 2.16 | 2.25 | 2.15 | 71685 |
| 1729891800 | 2.15 | -0.2 | -8.51 | 2.35 | 2.35 | 2.15 | 72376 |
| 1729805400 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.23 | 48643 |
| 1729719000 | 2.35 | -0.04 | -1.67 | 2.37 | 2.37 | 2.2 | 38206 |
| 1729632600 | 2.39 | 0.12 | 5.29 | 2.25 | 2.39 | 2.1 | 77207 |
| 1729546140 | 2.27 | -0.05 | -2.16 | 2.32 | 2.4 | 2.23 | 24733 |
| 1729287000 | 2.32 | 0.03 | 1.31 | 2.2 | 2.32 | 2.2 | 15676 |
| 1729200540 | 2.29 | 0.15 | 7.01 | 2.17 | 2.29 | 2.11 | 60590 |
| 1729114140 | 2.14 | -0.01 | -0.47 | 2.14 | 2.18 | 2.14 | 7892 |
| 1729027740 | 2.15 | -0.14 | -6.11 | 2.2799999 | 2.36 | 2.14 | 38706 |
| 1728941340 | 2.29 | 0.09 | 4.09 | 2.2 | 2.3 | 2.12 | 36677 |
| 1728682200 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.11 | 17468 |
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
