Premium
Geopark Limited (GPRK34)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.108577633008 | 46.05 | 52.84 | 44.1 | 82 | 45.19581509 | DR |
| 4 | -5.9 | -11.3461538462 | 52 | 54 | 42.48 | 368 | 48.33184314 | DR |
| 12 | -7.26 | -13.6056971514 | 53.36 | 70.84 | 42.48 | 765 | 56.69817683 | DR |
| 26 | 4.38 | 10.4985618408 | 41.72 | 72.94 | 41.72 | 790 | 59.45271398 | DR |
| 52 | -1.23 | -2.59877456159 | 47.33 | 72.94 | 41.36 | 590 | 56.56280905 | DR |
| 156 | -24.9 | -35.0704225352 | 71 | 88.92 | 39.52 | 392 | 56.51484082 | DR |
| 260 | 12.84 | 38.6049308479 | 33.26 | 99.52 | 33.09 | 452 | 54.40695334 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742333400 | 46.1 | -0.5 | -1.07 | 52.84 | 52.84 | 45.44 | 57 |
| 1742247000 | 46.6 | 0.55 | 1.19 | 46.6 | 46.6 | 46.6 | 86 |
| 1741987800 | 46.05 | 0 | 0.00 | 46.01 | 47.85 | 46.01 | 8 |
| 1741901400 | 46.05 | 0.13 | 0.28 | 45.92 | 46.05 | 45.92 | 12 |
| 1741814940 | 45.92 | 1.18 | 2.64 | 45.92 | 45.92 | 45.92 | 1 |
| 1741728600 | 44.74 | 0.49 | 1.11 | 46.05 | 46.05 | 44.1 | 304 |
| 1741642140 | 44.25 | -3.35 | -7.04 | 46.29 | 46.29 | 44.25 | 25 |
| 1741382940 | 47.6 | 2.64 | 5.87 | 48.24 | 48.24 | 47.6 | 61 |
| 1741296540 | 44.96 | 0.56 | 1.26 | 44.44 | 45.4 | 42.48 | 741 |
| 1741210140 | 44.4 | -4 | -8.26 | 45 | 45 | 43.8 | 1715 |
| 1740778200 | 48.4 | -1.1 | -2.22 | 48.3 | 48.4 | 47.8 | 654 |
| 1740691740 | 49.5 | -1.9 | -3.70 | 54 | 54 | 48 | 69 |
| 1740605400 | 51.4 | 0.95 | 1.88 | 50.5 | 51.4 | 50.5 | 1004 |
| 1740519000 | 50.45 | -1.05 | -2.04 | 50 | 50.9 | 50 | 408 |
| 1740432540 | 51.5 | -1.54 | -2.90 | 53.58 | 53.9 | 51.5 | 305 |
| 1740173400 | 53.04 | 0.09 | 0.17 | 53.04 | 53.04 | 53.04 | 10 |
| 1740087000 | 52.95 | 0.06 | 0.11 | 52.89 | 52.95 | 52.89 | 20 |
| 1740000540 | 52.89 | 0 | 0.00 | 52.95 | 52.95 | 52.89 | 12 |
| 1739914140 | 52.89 | 1.54 | 3.00 | 52 | 52.89 | 52 | 1195 |
| 1739827740 | 51.35 | 0 | 0.00 | 51.35 | 51.35 | 51.35 | 0 |
| 1739568540 | 51.35 | 0 | 0.00 | 51.35 | 51.35 | 51.35 | 0 |
| 1739482140 | 51.35 | 0 | 0.00 | 51.35 | 51.35 | 51.35 | 0 |
| 1739395740 | 51.35 | 0 | 0.00 | 51.35 | 51.35 | 51.35 | 20 |
| 1739309400 | 51.35 | -1.75 | -3.30 | 51.35 | 51.35 | 51.35 | 300 |
| 1739222940 | 53.1 | 1.7 | 3.31 | 53.1 | 53.1 | 53.1 | 1 |
| 1738963800 | 51.4 | -0.05 | -0.10 | 51.4 | 51.4 | 51.4 | 300 |
| 1738877340 | 51.45 | 0.1 | 0.19 | 52.23 | 52.65 | 51.35 | 644 |
| 1738790940 | 51.35 | -3.31 | -6.06 | 51 | 52.35 | 51 | 634 |
| 1738704600 | 54.66 | 1.46 | 2.74 | 54.66 | 54.66 | 54.66 | 1 |
| 1738618200 | 53.2 | -1.57 | -2.87 | 54.12 | 54.12 | 52.92 | 6074 |
| 1738358940 | 54.77 | -0.58 | -1.05 | 54.77 | 54.77 | 54.77 | 1 |
| 1738272540 | 55.35 | 0.58 | 1.06 | 54.77 | 55.35 | 54.77 | 43 |
| 1738186200 | 54.77 | 0 | 0.00 | 54.77 | 54.77 | 54.77 | 1 |
| 1738099740 | 54.77 | 0.09 | 0.16 | 55.5 | 55.5 | 54.77 | 11 |
| 1738013340 | 54.68 | -0.58 | -1.05 | 54.77 | 54.77 | 52.8 | 1050 |
| 1737754200 | 55.26 | -0.74 | -1.32 | 56.2 | 56.2 | 55.26 | 3003 |
| 1737667740 | 56 | -1.68 | -2.91 | 56.52 | 58.76 | 56 | 426 |
| 1737581400 | 57.68 | -2.12 | -3.55 | 59.05 | 59.05 | 57.68 | 1004 |
| 1737495000 | 59.8 | -1.75 | -2.84 | 62.7 | 63.78 | 58 | 7415 |
| 1737408600 | 61.55 | -2.78 | -4.32 | 63.01 | 63.01 | 58.47 | 155 |
| 1737149400 | 64.33 | -1.26 | -1.92 | 64 | 66.36 | 63 | 1338 |
| 1737062940 | 65.59 | -4.41 | -6.30 | 69.23 | 69.23 | 65.019999 | 936 |
| 1736976540 | 70 | 4.62 | 7.07 | 70 | 70 | 70 | 20 |
| 1736890140 | 65.379999 | -2.45 | -3.61 | 65 | 67.06 | 64.44 | 61 |
| 1736803740 | 67.83 | 0 | 0.00 | 67.83 | 68.2 | 66.75 | 2048 |
| 1736544540 | 67.83 | 0.98 | 1.47 | 69.02 | 70.84 | 67.45 | 115 |
| 1736458140 | 66.849999 | 0.52 | 0.78 | 66.83 | 69.38 | 66.83 | 14 |
| 1736371740 | 66.33 | -0.7 | -1.04 | 64.26 | 67.019999 | 64.26 | 35 |
| 1736285400 | 67.03 | 2.91 | 4.54 | 64 | 67.44 | 64 | 863 |
| 1736198940 | 64.12 | -1.64 | -2.49 | 66.01 | 66.39 | 64.12 | 4 |
| 1735939740 | 65.76 | 4.72 | 7.73 | 61 | 65.76 | 61 | 516 |
| 1735853400 | 61.04 | 4.04 | 7.09 | 63.81 | 63.81 | 57.5 | 3701 |
| 1735594200 | 57 | 2.45 | 4.49 | 53.9 | 57 | 53.9 | 54 |
| 1735334940 | 54.55 | -0.23 | -0.42 | 52.95 | 54.55 | 52.95 | 724 |
| 1735248540 | 54.78 | -0.67 | -1.21 | 53.36 | 55.5 | 52.68 | 1136 |
| 1734989340 | 55.45 | -0.71 | -1.26 | 55.56 | 55.8 | 55.32 | 1391 |
| 1734730200 | 56.16 | -0.84 | -1.47 | 57.3 | 57.42 | 56.04 | 211 |
| 1734643800 | 57 | -3.84 | -6.31 | 58.52 | 62.79 | 57 | 2839 |
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
