Premium
Geopark Limited (GPRK34)
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 | -1.968881 | -4.08905711319 | 48.15 | 49.62 | 47 | 3 | 47.591 | DR |
| 4 | -1.258881 | -2.6536277403 | 47.44 | 49.62 | 45.15 | 85 | 46.46275532 | DR |
| 12 | -6.628881 | -12.55232153 | 52.81 | 52.81 | 41.36 | 184 | 46.54748484 | DR |
| 26 | -5.438881 | -10.5363831848 | 51.62 | 61.32 | 41.36 | 266 | 51.27504061 | DR |
| 52 | -1.368881 | -2.87882439537 | 47.55 | 61.32 | 39.52 | 265 | 49.93841237 | DR |
| 156 | -25.428881 | -35.510237397 | 71.61 | 88.92 | 39.52 | 200 | 51.15371436 | DR |
| 260 | -44.188881 | -48.8977326546 | 90.37 | 99.52 | 33.09 | 694 | 69.91058696 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731965340 | 47 | -1.17 | -2.43 | 49.62 | 49.62 | 47 | 3 |
| 1731619800 | 48.17 | 0.57 | 1.20 | 48.17 | 48.17 | 48.17 | 3 |
| 1731533340 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1731446940 | 47.6 | 1.81 | 3.95 | 48.15 | 48.15 | 47.6 | 4 |
| 1731360540 | 45.79 | 0 | 0.00 | 45.8 | 45.8 | 45.79 | 4 |
| 1731101400 | 45.79 | 0 | 0.00 | 45.79 | 45.79 | 45.79 | 0 |
| 1731015000 | 45.79 | 0 | 0.00 | 45.79 | 45.79 | 45.79 | 0 |
| 1730928600 | 45.79 | -0.56 | -1.21 | 45.79 | 45.79 | 45.79 | 1 |
| 1730842200 | 46.35 | 0.06 | 0.13 | 46.35 | 46.35 | 46.35 | 15 |
| 1730755800 | 46.29 | 0.69 | 1.51 | 46.29 | 46.29 | 46.29 | 2 |
| 1730496600 | 45.6 | 0.25 | 0.55 | 45.6 | 45.6 | 45.6 | 2 |
| 1730410200 | 45.35 | 0 | 0.00 | 45.35 | 45.35 | 45.35 | 0 |
| 1730323800 | 45.35 | 0 | 0.00 | 45.35 | 45.35 | 45.35 | 0 |
| 1730237400 | 45.35 | 0 | 0.00 | 45.35 | 45.35 | 45.35 | 0 |
| 1730151000 | 45.35 | 0.2 | 0.44 | 45.61 | 45.61 | 45.35 | 301 |
| 1729891800 | 45.15 | 0 | 0.00 | 45.15 | 45.15 | 45.15 | 0 |
| 1729805400 | 45.15 | 0 | 0.00 | 45.15 | 45.15 | 45.15 | 0 |
| 1729719000 | 45.15 | -2.25 | -4.75 | 47 | 47 | 45.15 | 105 |
| 1729632600 | 47.4 | 0 | 0.00 | 47.44 | 47.44 | 47.3 | 500 |
| 1729546140 | 47.4 | 0.4 | 0.85 | 47.4 | 47.4 | 47.4 | 400 |
| 1729287000 | 47 | 2.9 | 6.58 | 47 | 47 | 47 | 1 |
| 1729200540 | 44.1 | -0.5 | -1.12 | 45 | 45 | 44.1 | 6 |
| 1729114140 | 44.6 | -1.25 | -2.73 | 44.6 | 44.6 | 44.6 | 2 |
| 1729027740 | 45.85 | 0.1 | 0.22 | 45.85 | 45.85 | 45.85 | 139 |
| 1728941400 | 45.75 | 0 | 0.00 | 45.75 | 45.75 | 45.75 | 0 |
| 1728682200 | 45.75 | 0 | 0.00 | 45.75 | 45.75 | 45.75 | 0 |
| 1728595800 | 45.75 | 0 | 0.00 | 45.75 | 45.75 | 45.75 | 0 |
| 1728509400 | 45.75 | 0 | 0.00 | 45.75 | 45.75 | 45.75 | 0 |
| 1728423000 | 45.75 | 0 | 0.00 | 45.75 | 45.75 | 45.75 | 0 |
| 1728336600 | 45.75 | 0 | 0.00 | 45.75 | 45.75 | 45.75 | 0 |
| 1728077400 | 45.75 | 1.05 | 2.35 | 45.75 | 45.75 | 45.75 | 1382 |
| 1727991000 | 44.7 | 0 | 0.00 | 44.7 | 44.7 | 44.7 | 0 |
| 1727904600 | 44.7 | 0 | 0.00 | 44.7 | 44.7 | 44.7 | 0 |
| 1727818200 | 44.7 | 1.3 | 3.00 | 44.7 | 44.7 | 44.7 | 10 |
| 1727731740 | 43.4 | 0 | 0.00 | 43.4 | 43.4 | 43.4 | 0 |
| 1727472540 | 43.4 | 0 | 0.00 | 43.4 | 43.4 | 43.4 | 0 |
| 1727386140 | 43.4 | -0.04 | -0.09 | 43.4 | 43.4 | 43.4 | 501 |
| 1727299800 | 43.44 | 0 | 0.00 | 43.44 | 43.44 | 43.44 | 0 |
| 1727213400 | 43.44 | 0 | 0.00 | 43.44 | 43.44 | 43.44 | 0 |
| 1727127000 | 43.44 | 1.72 | 4.12 | 43.44 | 43.44 | 43.44 | 4 |
| 1726867800 | 41.72 | -1.48 | -3.43 | 41.72 | 41.72 | 41.72 | 2 |
| 1726781400 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1726695000 | 43.2 | 0 | 0.00 | 43.2 | 43.2 | 43.2 | 0 |
| 1726608600 | 43.2 | 0.8 | 1.89 | 43.16 | 43.2 | 43.16 | 5 |
| 1726522200 | 42.4 | -0.07 | -0.16 | 45.44 | 45.44 | 42.4 | 6 |
| 1726263000 | 42.47 | -0.97 | -2.23 | 43.16 | 43.16 | 42.47 | 29 |
| 1726176540 | 43.44 | 0.94 | 2.21 | 43.36 | 43.44 | 43.36 | 4 |
| 1726090140 | 42.5 | 1.14 | 2.76 | 42.5 | 42.5 | 42.5 | 600 |
| 1726003740 | 41.36 | -2.6 | -5.91 | 41.36 | 41.36 | 41.36 | 7 |
| 1725917400 | 43.96 | 0 | 0.00 | 43.96 | 43.96 | 43.96 | 0 |
| 1725658200 | 43.96 | -1.19 | -2.64 | 44.2 | 44.2 | 43.96 | 30 |
| 1725571800 | 45.15 | -2.3 | -4.85 | 44.6 | 45.2 | 44.6 | 871 |
| 1725485400 | 47.45 | 0 | 0.00 | 47.45 | 47.45 | 47.45 | 0 |
| 1725399000 | 47.45 | -2.47 | -4.95 | 48.4 | 48.4 | 46.84 | 28 |
| 1725312600 | 49.92 | -0.78 | -1.54 | 49.92 | 49.92 | 49.92 | 2 |
| 1725053400 | 50.7 | 0 | 0.00 | 50.7 | 50.7 | 50.7 | 0 |
| 1724967000 | 50.7 | 2.3 | 4.75 | 48.41 | 51.35 | 48.41 | 203 |
| 1724880600 | 48.4 | -3.3 | -6.38 | 48.4 | 48.4 | 48.4 | 2 |
| 1724794140 | 51.7 | -0.28 | -0.54 | 52.81 | 52.81 | 50.7 | 1092 |
| 1724707740 | 51.98 | 0.93 | 1.82 | 51.35 | 51.98 | 51.35 | 170 |
| 1724448600 | 51.05 | -0.2 | -0.39 | 51.35 | 51.35 | 51.05 | 8 |
| 1724362140 | 51.25 | -0.3 | -0.58 | 51.45 | 51.45 | 51.25 | 51 |
| 1724275740 | 51.55 | 0.65 | 1.28 | 51.6 | 51.6 | 51.55 | 295 |
| 1724189340 | 50.9 | 1.25 | 2.52 | 50.9 | 50.9 | 50.9 | 5 |
| 1724072400 | 49.65 | 0 | 0.00 | 49.65 | 49.65 | 49.65 | 0 |
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
