Premium
Gen Dynamics DRN (GDBR34)
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 | -43.93 | -3.05275081131 | 1439.03 | 1439.03 | 1395.1 | 2 | 1439.03 | DR |
| 4 | -180.69 | -11.4666294367 | 1575.79 | 1590.95 | 1395.1 | 15 | 1541.38252101 | DR |
| 12 | -236.7 | -14.5054540998 | 1631.8 | 1700 | 1395.1 | 31 | 1648.32671811 | DR |
| 26 | -203.84 | -12.7484458454 | 1598.94 | 1825.8 | 1395.1 | 16 | 1661.94551532 | DR |
| 52 | 57.12 | 4.26912210945 | 1337.98 | 1825.8 | 1337.98 | 18 | 1630.94409212 | DR |
| 156 | 223.58 | 19.0846080306 | 1171.52 | 1825.8 | 1018 | 39 | 1278.9132976 | DR |
| 260 | 574.1 | 69.9269183922 | 821 | 1825.8 | 575 | 56 | 1061.7867494 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739914140 | 1439.03 | 0 | 0.00 | 1439.03 | 1439.03 | 1439.03 | 0 |
| 1739827740 | 1439.03 | 0 | 0.00 | 1439.03 | 1439.03 | 1439.03 | 0 |
| 1739568540 | 1439.03 | 0 | 0.00 | 1439.03 | 1439.03 | 1439.03 | 0 |
| 1739482140 | 1439.03 | -43.85 | -2.96 | 1439.03 | 1439.03 | 1439.03 | 2 |
| 1739395740 | 1482.88 | 0 | 0.00 | 1482.88 | 1482.88 | 1482.88 | 0 |
| 1739309340 | 1482.88 | 0 | 0.00 | 1482.88 | 1482.88 | 1482.88 | 0 |
| 1739222940 | 1482.88 | -25.29 | -1.68 | 1482.88 | 1482.88 | 1482.88 | 4 |
| 1738963740 | 1508.17 | 0 | 0.00 | 1508.17 | 1508.17 | 1508.17 | 0 |
| 1738877340 | 1508.17 | 0 | 0.00 | 1508.17 | 1508.17 | 1508.17 | 0 |
| 1738790940 | 1508.17 | 0 | 0.00 | 1508.17 | 1508.17 | 1508.17 | 0 |
| 1738704540 | 1508.17 | 0 | 0.00 | 1508.17 | 1508.17 | 1508.17 | 0 |
| 1738618140 | 1508.17 | 0 | 0.00 | 1508.17 | 1508.17 | 1508.17 | 0 |
| 1738358940 | 1508.17 | 8.11 | 0.54 | 1508.17 | 1508.17 | 1508.17 | 1 |
| 1738272540 | 1500.06 | 8.06 | 0.54 | 1500.06 | 1500.06 | 1500.06 | 40 |
| 1738186200 | 1492 | -67.9 | -4.35 | 1492 | 1492 | 1492 | 4 |
| 1738099740 | 1559.9 | -31.05 | -1.95 | 1566.15 | 1574.06 | 1559.9 | 3 |
| 1738013340 | 1590.95 | 15.16 | 0.96 | 1590.95 | 1590.95 | 1590.95 | 2 |
| 1737754200 | 1575.79 | -29.63 | -1.85 | 1575.79 | 1575.79 | 1575.79 | 63 |
| 1737667800 | 1605.42 | 0 | 0.00 | 1605.42 | 1605.42 | 1605.42 | 0 |
| 1737581400 | 1605.42 | 0 | 0.00 | 1605.42 | 1605.42 | 1605.42 | 0 |
| 1737495000 | 1605.42 | 0 | 0.00 | 1605.42 | 1605.42 | 1605.42 | 0 |
| 1737408600 | 1605.42 | 0 | 0.00 | 1605.42 | 1605.42 | 1605.42 | 0 |
| 1737149400 | 1605.42 | 4.92 | 0.31 | 1600.51 | 1605.42 | 1600.51 | 3 |
| 1737062940 | 1600.5 | 0 | 0.00 | 1600.5 | 1600.5 | 1600.5 | 0 |
| 1736976540 | 1600.5 | 12.1 | 0.76 | 1588.4 | 1600.5 | 1588.4 | 3 |
| 1736890140 | 1588.4 | 0 | 0.00 | 1588.4 | 1588.4 | 1588.4 | 0 |
| 1736803740 | 1588.4 | 0 | 0.00 | 1588.4 | 1588.4 | 1588.4 | 0 |
| 1736544540 | 1588.4 | -8.98 | -0.56 | 1600.54 | 1600.54 | 1588.4 | 6 |
| 1736458140 | 1597.38 | 0 | 0.00 | 1597.38 | 1597.38 | 1597.38 | 0 |
| 1736371740 | 1597.38 | 21.43 | 1.36 | 1597.38 | 1597.38 | 1597.38 | 18 |
| 1736285340 | 1575.95 | 0 | 0.00 | 1575.95 | 1575.95 | 1575.95 | 0 |
| 1736198940 | 1575.95 | -36.12 | -2.24 | 1606 | 1606 | 1575.95 | 41 |
| 1735939800 | 1612.07 | 0 | 0.00 | 1612.07 | 1612.07 | 1612.07 | 0 |
| 1735853400 | 1612.07 | -19.75 | -1.21 | 1621.85 | 1621.85 | 1612.07 | 9 |
| 1735594200 | 1631.82 | -23.13 | -1.40 | 1626.9 | 1631.82 | 1626.9 | 4 |
| 1735334940 | 1654.95 | 12.35 | 0.75 | 1643.4 | 1654.95 | 1643.4 | 11 |
| 1735248540 | 1642.6 | 5.8 | 0.35 | 1648.73 | 1648.73 | 1642.6 | 4 |
| 1734989340 | 1636.8 | 24.37 | 1.51 | 1641.42 | 1641.42 | 1636.8 | 39 |
| 1734730200 | 1612.43 | 10.28 | 0.64 | 1612.43 | 1612.43 | 1612.43 | 1 |
| 1734643800 | 1602.15 | -57.43 | -3.46 | 1598.76 | 1602.15 | 1598.76 | 2 |
| 1734557400 | 1659.58 | 49.1 | 3.05 | 1659.58 | 1659.58 | 1659.58 | 1 |
| 1734470940 | 1610.48 | -6.55 | -0.41 | 1610.48 | 1610.48 | 1610.48 | 2 |
| 1734384540 | 1617.03 | 29.13 | 1.83 | 1617.03 | 1617.03 | 1617.03 | 1 |
| 1734125400 | 1587.9 | 0 | 0.00 | 1587.9 | 1587.9 | 1587.9 | 0 |
| 1734039000 | 1587.9 | -63.96 | -3.87 | 1591.06 | 1591.06 | 1587.9 | 16 |
| 1733952600 | 1651.8599 | 0 | 0.00 | 1651.8599 | 1651.8599 | 1651.8599 | 0 |
| 1733866200 | 1651.8599 | 0 | 0.00 | 1651.8599 | 1651.8599 | 1651.8599 | 0 |
| 1733779800 | 1651.8599 | 0 | 0.00 | 1651.8599 | 1651.8599 | 1651.8599 | 0 |
| 1733520600 | 1651.8599 | -6.3 | -0.38 | 1651.8599 | 1651.8599 | 1651.8599 | 8 |
| 1733434200 | 1658.16 | -18.53 | -1.11 | 1658.16 | 1658.16 | 1658.16 | 1 |
| 1733347800 | 1676.69 | -3.33 | -0.20 | 1676.84 | 1676.84 | 1671.55 | 313 |
| 1733261340 | 1680.02 | 3.99 | 0.24 | 1685.25 | 1685.25 | 1680.02 | 7 |
| 1733174940 | 1676.03 | -20.57 | -1.21 | 1700 | 1700 | 1676.03 | 359 |
| 1732915740 | 1696.6 | 25.44 | 1.52 | 1696.6 | 1696.6 | 1696.6 | 2 |
| 1732829400 | 1671.16 | 0 | 0.00 | 1671.16 | 1671.16 | 1671.16 | 0 |
| 1732743000 | 1671.16 | 39.53 | 2.42 | 1631.8 | 1671.16 | 1631.8 | 2 |
| 1732656540 | 1631.63 | 0 | 0.00 | 1631.63 | 1631.63 | 1631.63 | 0 |
| 1732570140 | 1631.63 | 0 | 0.00 | 1631.63 | 1631.63 | 1631.63 | 0 |
| 1732310940 | 1631.63 | -2.77 | -0.17 | 1631.63 | 1631.63 | 1631.63 | 1 |
| 1732224600 | 1634.4 | 10.8 | 0.67 | 1637.82 | 1637.82 | 1634.4 | 2 |
| 1732051800 | 1623.6 | -34.71 | -2.09 | 1623.6 | 1623.6 | 1623.6 | 1 |
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
