Premium
General Motors Company (GMCO34)
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 | 0.24 | 0.350774627302 | 68.42 | 70 | 66.4 | 4573 | 67.93817399 | DR |
| 4 | -9.82 | -12.5127420999 | 78.48 | 81.97 | 66.4 | 18078 | 74.20687615 | DR |
| 12 | -17.03 | -19.8739642899 | 85.69 | 89.25 | 66.4 | 11569 | 76.82640828 | DR |
| 26 | 6.56 | 10.5636070853 | 62.1 | 89.25 | 60.18 | 9278 | 74.34511209 | DR |
| 52 | 19.36 | 39.2697768763 | 49.3 | 89.25 | 47.08 | 8594 | 66.92473452 | DR |
| 156 | 3.66 | 5.63076923077 | 65 | 89.25 | 32.4 | 13398 | 50.43166558 | DR |
| 260 | -81.35 | -54.2297180188 | 150.01 | 212.66 | 32.4 | 17670 | 64.53898146 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739827800 | 68.66 | -0.97 | -1.39 | 68.53 | 69.75 | 68 | 6104 |
| 1739568600 | 69.63 | 0.63 | 0.91 | 69 | 69.63 | 68.41 | 551 |
| 1739482140 | 69 | 1 | 1.47 | 68.88 | 70 | 68.5 | 727 |
| 1739395740 | 68 | 1 | 1.49 | 67.5 | 68.89 | 66.4 | 18350 |
| 1739309400 | 67 | -0.16 | -0.24 | 67.17 | 67.26 | 66.65 | 2003 |
| 1739222940 | 67.16 | -1.26 | -1.84 | 68.42 | 68.52 | 67.13 | 1233 |
| 1738963800 | 68.42 | -0.96 | -1.38 | 69 | 69.28 | 68.17 | 2111 |
| 1738877340 | 69.38 | -0.14 | -0.20 | 69.44 | 69.62 | 68.37 | 3470 |
| 1738790940 | 69.52 | -1.38 | -1.95 | 70.29 | 70.72 | 69.37 | 106052 |
| 1738704600 | 70.9 | -0.96 | -1.34 | 70.9 | 70.9 | 68.98 | 6244 |
| 1738618200 | 71.86 | -1.11 | -1.52 | 67.79 | 71.86 | 67.15 | 7827 |
| 1738358940 | 72.97 | -0.86 | -1.16 | 72.5 | 75 | 71.71 | 2349 |
| 1738272540 | 73.83 | 0.81 | 1.11 | 73.02 | 74.89 | 70.49 | 51414 |
| 1738186200 | 73.02 | -0.51 | -0.69 | 73.55 | 73.71 | 72.25 | 7266 |
| 1738099740 | 73.53 | -7.7 | -9.48 | 81.25 | 81.25 | 71.6 | 24083 |
| 1738013340 | 81.23 | 0.83 | 1.03 | 80.89 | 81.32 | 79.46 | 71458 |
| 1737754200 | 80.4 | -0.1 | -0.12 | 80.5 | 80.5 | 79.07 | 6178 |
| 1737667740 | 80.5 | 1.42 | 1.80 | 78.52 | 80.5 | 78.52 | 2420 |
| 1737581400 | 79.08 | -1.92 | -2.37 | 81.97 | 81.97 | 77.6 | 11668 |
| 1737495000 | 81 | 3.97 | 5.15 | 78.21 | 81.2 | 77.82 | 10398 |
| 1737408600 | 77.03 | -1.26 | -1.61 | 78.48 | 78.48 | 76.52 | 25761 |
| 1737149400 | 78.29 | 0.09 | 0.12 | 78.98 | 79.06 | 76.95 | 1325 |
| 1737062940 | 78.2 | 0.68 | 0.88 | 77.69 | 78.2 | 77.18 | 13002 |
| 1736976540 | 77.52 | 1.63 | 2.15 | 77.3 | 79.86 | 77.04 | 18180 |
| 1736890140 | 75.89 | -1.51 | -1.95 | 76.32 | 77.31 | 75.82 | 244 |
| 1736803740 | 77.4 | 1.36 | 1.79 | 75.29 | 77.4 | 74.9 | 171 |
| 1736544540 | 76.04 | -0.33 | -0.43 | 76.37 | 77.61 | 75.69 | 2587 |
| 1736458140 | 76.37 | -1.45 | -1.86 | 77.82 | 77.88 | 76.37 | 20297 |
| 1736371740 | 77.82 | -1.88 | -2.36 | 79.69 | 79.69 | 77.05 | 1706 |
| 1736285400 | 79.7 | -3.08 | -3.72 | 81.41 | 81.57 | 79.01 | 15446 |
| 1736198940 | 82.78 | 2.08 | 2.58 | 80.98 | 82.78 | 80.74 | 1544 |
| 1735939740 | 80.7 | 1.74 | 2.20 | 79.74 | 80.7 | 78.26 | 7423 |
| 1735853400 | 78.96 | -3.84 | -4.64 | 82.81 | 83.34 | 78.65 | 1675 |
| 1735594200 | 82.8 | 0.87 | 1.06 | 83.04 | 83.35 | 81.93 | 2467 |
| 1735334940 | 81.93 | -1.82 | -2.17 | 84.59 | 84.69 | 81.93 | 14565 |
| 1735248540 | 83.75 | 2.45 | 3.01 | 81.3 | 83.9 | 81.3 | 11871 |
| 1734989340 | 81.3 | 4.33 | 5.63 | 77.67 | 81.3 | 77.67 | 6996 |
| 1734730200 | 76.97 | -0.04 | -0.05 | 76.88 | 79.04 | 75.31 | 13729 |
| 1734643800 | 77.01 | -2.28 | -2.88 | 80.09 | 80.09 | 77 | 1621 |
| 1734557400 | 79.29 | 2.45 | 3.19 | 79.14 | 80.28 | 78.66 | 9835 |
| 1734470940 | 76.84 | -1.16 | -1.49 | 80.1 | 80.2 | 76.84 | 2329 |
| 1734384540 | 78 | 0.09 | 0.12 | 79.02 | 79.64 | 77.91 | 14003 |
| 1734125340 | 77.91 | -1.09 | -1.38 | 79.79 | 80.06 | 77.91 | 5537 |
| 1734039000 | 79 | 1.4 | 1.80 | 77.6 | 79 | 76.35 | 1615 |
| 1733952540 | 77.6 | -5.69 | -6.83 | 77.95 | 81 | 77.42 | 14164 |
| 1733866140 | 83.29 | 2.1 | 2.59 | 82.01 | 83.29 | 79.14 | 419 |
| 1733779740 | 81.19 | 0.55 | 0.68 | 80.82 | 82.38 | 80.22 | 1138 |
| 1733520600 | 80.64 | -0.44 | -0.54 | 80.28 | 81.27 | 79.82 | 6346 |
| 1733434200 | 81.08 | 0.48 | 0.60 | 84 | 84 | 78.97 | 903 |
| 1733347800 | 80.6 | -1.07 | -1.31 | 80.04 | 81.84 | 79.87 | 3364 |
| 1733261340 | 81.67 | -1.85 | -2.22 | 83.52 | 83.72 | 81.08 | 2748 |
| 1733174940 | 83.52 | -0.12 | -0.14 | 83.9 | 84.51 | 82.81 | 2691 |
| 1732915740 | 83.64 | -0.35 | -0.42 | 86.01 | 86.52 | 82.98 | 51240 |
| 1732829400 | 83.99 | 2.19 | 2.68 | 82.67 | 85 | 79.42 | 6372 |
| 1732743000 | 81.8 | 2.66 | 3.36 | 80.43 | 82.46 | 79.99 | 2858 |
| 1732656600 | 79.14 | -10.11 | -11.33 | 87.77 | 87.77 | 79.14 | 23493 |
| 1732570140 | 89.25 | 4.18 | 4.91 | 85.69 | 89.25 | 85.41 | 2373 |
| 1732310940 | 85.07 | 4.46 | 5.53 | 81.2 | 85.4 | 80.64 | 1642 |
| 1732224600 | 80.61 | 0.83 | 1.04 | 79.28 | 81.18 | 79.28 | 17793 |
| 1732051800 | 79.78 | -0.87 | -1.08 | 81.46 | 81.46 | 79.2 | 6813 |
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
