Premium
General Motors Company (GMCO34)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.66 | 4.56985890873 | 80.09 | 83.9 | 75.31 | 7449 | 78.32852144 | DR |
| 4 | 1.08 | 1.30639893553 | 82.67 | 86.52 | 75.31 | 8058 | 80.7508231 | DR |
| 12 | 22.64 | 37.0479463263 | 61.11 | 89.25 | 60.5 | 8606 | 76.93945555 | DR |
| 26 | 20.53 | 32.4739006643 | 63.22 | 89.25 | 56.11 | 7427 | 70.75678139 | DR |
| 52 | 40.75 | 94.7674418605 | 43 | 89.25 | 40.86 | 7076 | 63.59493434 | DR |
| 156 | 2.94 | 3.63816359361 | 80.81 | 94.35 | 32.4 | 15041 | 53.94821378 | DR |
| 260 | -62.37 | -42.6840952642 | 146.12 | 212.66 | 32.4 | 17520 | 63.93862681 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731965340 | 80.65 | -3.05 | -3.64 | 83.7 | 83.7 | 80.52 | 876 |
| 1731619800 | 83.7 | 0.1 | 0.12 | 83.61 | 85.62 | 83.01 | 7468 |
| 1731533400 | 83.6 | 1.5 | 1.83 | 83.42 | 84.46 | 82.15 | 13591 |
| 1731446940 | 82.1 | -0.7 | -0.85 | 82.65 | 83.94 | 82.1 | 5274 |
| 1731360540 | 82.8 | 4.99 | 6.41 | 81.03 | 83.84 | 81 | 6678 |
| 1731101400 | 77.81 | 0.56 | 0.72 | 76 | 80.85 | 75.8 | 49586 |
| 1731014940 | 77.25 | -1.07 | -1.37 | 78.9 | 79.8 | 76.84 | 1102 |
| 1730928600 | 78.32 | 1.4 | 1.82 | 78.8 | 79.22 | 76.81 | 1492 |
| 1730842200 | 76.92 | 1.62 | 2.15 | 75.3 | 77.5 | 74.84 | 19285 |
| 1730755800 | 75.3 | 0.72 | 0.97 | 74.55 | 75.3 | 73.59 | 1729 |
| 1730496600 | 74.58 | 0.66 | 0.89 | 74.1 | 75 | 73.97 | 25594 |
| 1730410200 | 73.92 | -0.72 | -0.96 | 73.06 | 75.14 | 73.06 | 1746 |
| 1730323800 | 74.64 | 0.12 | 0.16 | 73.78 | 75.93 | 73.78 | 1102 |
| 1730237340 | 74.52 | -0.59 | -0.79 | 73.6 | 74.7 | 73 | 1036 |
| 1730151000 | 75.11 | 0.99 | 1.34 | 74.59 | 75.36 | 74.46 | 2851 |
| 1729891800 | 74.12 | -0.84 | -1.12 | 75.03 | 75.03 | 74.12 | 1850 |
| 1729805400 | 74.96 | -0.02 | -0.03 | 76.17 | 77.5 | 74.55 | 5499 |
| 1729719000 | 74.98 | -1.04 | -1.37 | 76.79 | 77.17 | 74.79 | 2311 |
| 1729632600 | 76.02 | 6.02 | 8.60 | 70.47 | 77.17 | 70.08 | 28381 |
| 1729546140 | 70 | 0.02 | 0.03 | 70.68 | 70.95 | 69.02 | 4587 |
| 1729287000 | 69.98 | -0.16 | -0.23 | 70.19 | 70.41 | 69.7 | 36497 |
| 1729200540 | 70.14 | 1.04 | 1.51 | 69.54 | 70.14 | 69.23 | 4894 |
| 1729114140 | 69.1 | 1.2 | 1.77 | 68.25 | 70 | 68.25 | 31902 |
| 1729027740 | 67.9 | -0.05 | -0.07 | 68.22 | 69 | 67.89 | 5094 |
| 1728941340 | 67.95 | 0.24 | 0.35 | 66.349999 | 68 | 66.349999 | 3420 |
| 1728682200 | 67.71 | 1.35 | 2.03 | 66.61 | 67.82 | 66.61 | 544 |
| 1728595740 | 66.36 | -0.72 | -1.07 | 66.9 | 67.47 | 66.269999 | 569 |
| 1728509400 | 67.08 | 3.53 | 5.55 | 62.27 | 67.08 | 62.27 | 3749 |
| 1728422940 | 63.55 | 0.74 | 1.18 | 64 | 65.269999 | 63.41 | 4818 |
| 1728336600 | 62.81 | 0.41 | 0.66 | 61.92 | 63.06 | 61.92 | 5428 |
| 1728077400 | 62.4 | -3.33 | -5.07 | 63.06 | 63.33 | 62.28 | 2274 |
| 1727991000 | 65.73 | 4.62 | 7.56 | 61.11 | 65.73 | 60.5 | 689 |
| 1727904540 | 61.11 | -0.09 | -0.15 | 61 | 61.56 | 60.78 | 918 |
| 1727818200 | 61.2 | -0.05 | -0.08 | 61.62 | 61.62 | 60.9 | 838 |
| 1727731800 | 61.25 | -1.93 | -3.05 | 60.56 | 62.17 | 60.18 | 7090 |
| 1727472600 | 63.18 | 0.66 | 1.06 | 63.18 | 63.8 | 62.65 | 1494 |
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
