Premium
GoPro Inc. (GPRO34)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.12 | -13.7761377614 | 8.13 | 9.64 | 7.01 | 2885 | 7.94544679 | DR |
| 4 | -0.17 | -2.36768802228 | 7.18 | 9.64 | 7.01 | 1358 | 7.81663123 | DR |
| 12 | -0.2 | -2.77392510402 | 7.21 | 9.64 | 6.75 | 651 | 7.61107097 | DR |
| 26 | -2.27 | -24.4612068966 | 9.28 | 9.64 | 6.5 | 585 | 7.59685467 | DR |
| 52 | -9.56 | -57.6946288473 | 16.57 | 18.56 | 6.5 | 425 | 8.43193231 | DR |
| 156 | -55.41 | -88.7696251202 | 62.42 | 68.04 | 6.5 | 232 | 19.10725635 | DR |
| 260 | -10.34 | -59.5965417867 | 17.35 | 75.83 | 6.5 | 690 | 37.94960324 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731619800 | 7.01 | -0.81 | -10.36 | 7.82 | 7.82 | 7.01 | 61 |
| 1731533400 | 7.82 | -1.53 | -16.36 | 8.41 | 8.41 | 7.82 | 12672 |
| 1731446940 | 9.35 | 0 | 0.00 | 9.35 | 9.35 | 9.35 | 15 |
| 1731360540 | 9.35 | 0.56 | 6.37 | 8.7899999 | 9.64 | 8.7899999 | 203 |
| 1731101400 | 8.7899999 | 0.76 | 9.46 | 8.74 | 9.58 | 8.72 | 1518 |
| 1731014940 | 8.03 | 0.05 | 0.63 | 8.13 | 8.13 | 7.95 | 17 |
| 1730928600 | 7.98 | 0.24 | 3.10 | 7.74 | 8.28 | 7.74 | 458 |
| 1730842200 | 7.74 | -0.02 | -0.26 | 7.74 | 7.74 | 7.74 | 4 |
| 1730755800 | 7.76 | -0.3 | -3.72 | 8 | 8 | 7.76 | 44 |
| 1730496600 | 8.06 | 0.26 | 3.33 | 8 | 8.06 | 8 | 142 |
| 1730410200 | 7.8 | -0.13 | -1.64 | 7.8 | 7.8 | 7.8 | 10 |
| 1730323800 | 7.93 | -0.73 | -8.43 | 8.53 | 8.53 | 7.93 | 640 |
| 1730237340 | 8.66 | 1.13 | 15.01 | 7.89 | 8.66 | 7.89 | 167 |
| 1730151000 | 7.53 | 0.04 | 0.53 | 7.53 | 7.53 | 7.53 | 2 |
| 1729891800 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
| 1729805400 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
| 1729719000 | 7.49 | 0.14 | 1.90 | 7.21 | 7.49 | 7.21 | 3906 |
| 1729632600 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1729546200 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1729287000 | 7.35 | 0.16 | 2.23 | 7.19 | 7.35 | 7.19 | 1916 |
| 1729200540 | 7.19 | 0.02 | 0.28 | 7.18 | 7.25 | 7.18 | 12 |
| 1729114140 | 7.17 | -0.05 | -0.69 | 7.07 | 7.17 | 7.07 | 14 |
| 1729027740 | 7.22 | -0.06 | -0.82 | 7.2 | 7.22 | 7.2 | 15 |
| 1728941340 | 7.28 | -0.11 | -1.49 | 7.24 | 7.28 | 7.03 | 17 |
| 1728682200 | 7.39 | 0.22 | 3.07 | 7.39 | 7.39 | 7.39 | 121 |
| 1728595800 | 7.17 | 0 | 0.00 | 7.17 | 7.17 | 7.17 | 0 |
| 1728509400 | 7.17 | -0.08 | -1.10 | 7.1 | 7.31 | 7.1 | 105 |
| 1728423000 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1728336600 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 3900 |
| 1728077400 | 7.25 | 0.11 | 1.54 | 7.28 | 7.28 | 7.25 | 8 |
| 1727991000 | 7.14 | 0.19 | 2.73 | 7.14 | 7.14 | 7.14 | 2 |
| 1727904600 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1727818200 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1727731800 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1727472600 | 6.95 | -0.15 | -2.11 | 6.95 | 6.95 | 6.95 | 1 |
| 1727386140 | 7.1 | -0.05 | -0.70 | 7.1 | 7.1 | 7.1 | 4 |
| 1727299740 | 7.15 | 0.01 | 0.14 | 7.15 | 7.15 | 7.15 | 59 |
| 1727213400 | 7.14 | -0.15 | -2.06 | 7.14 | 7.14 | 7.14 | 1 |
| 1727127000 | 7.29 | -0.16 | -2.15 | 7.3 | 7.3 | 7.22 | 10 |
| 1726867800 | 7.45 | -0.03 | -0.40 | 7.45 | 7.45 | 7.45 | 10 |
| 1726781400 | 7.48 | -0.02 | -0.27 | 7.56 | 7.57 | 7.48 | 3 |
| 1726695000 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1726608600 | 7.5 | -0.09 | -1.19 | 7.57 | 7.57 | 7.45 | 28 |
| 1726522200 | 7.59 | 0 | 0.00 | 7.59 | 7.59 | 7.59 | 5 |
| 1726263000 | 7.59 | 0.44 | 6.15 | 7.49 | 7.69 | 7.49 | 162 |
| 1726176540 | 7.15 | 0.02 | 0.28 | 7.15 | 7.15 | 7.15 | 1 |
| 1726090140 | 7.13 | 0.09 | 1.28 | 7.13 | 7.13 | 7.13 | 10 |
| 1726003800 | 7.04 | 0 | 0.00 | 7.04 | 7.04 | 7.04 | 0 |
| 1725917400 | 7.04 | 0.29 | 4.30 | 7.08 | 7.08 | 7.04 | 15 |
| 1725658200 | 6.75 | -0.26 | -3.71 | 7.09 | 7.09 | 6.75 | 66 |
| 1725571800 | 7.01 | 0 | 0.00 | 7.01 | 7.01 | 7.01 | 0 |
| 1725485400 | 7.01 | 0.06 | 0.86 | 7.07 | 7.07 | 7.01 | 1826 |
| 1725399000 | 6.95 | -0.05 | -0.71 | 6.88 | 6.95 | 6.88 | 11 |
| 1725312600 | 7 | -0.11 | -1.55 | 7.02 | 7.02 | 7 | 9 |
| 1725053400 | 7.11 | -0.16 | -2.20 | 7.22 | 7.22 | 7.11 | 22 |
| 1724967000 | 7.27 | 0.12 | 1.68 | 7.27 | 7.27 | 7.27 | 100 |
| 1724880600 | 7.15 | 0.19 | 2.73 | 6.88 | 7.15 | 6.88 | 1002 |
| 1724794140 | 6.96 | -0.33 | -4.53 | 7.29 | 7.29 | 6.96 | 1802 |
| 1724707740 | 7.29 | -0.15 | -2.02 | 7.29 | 7.29 | 7.29 | 7 |
| 1724448600 | 7.44 | 0.29 | 4.06 | 7.29 | 7.44 | 7.29 | 104 |
| 1724362140 | 7.15 | -0.03 | -0.42 | 7.21 | 7.21 | 7.15 | 86 |
| 1724275740 | 7.18 | 0 | 0.00 | 7.21 | 7.21 | 7.12 | 1963 |
| 1724189340 | 7.18 | 0.24 | 3.46 | 7.32 | 7.32 | 7.16 | 3812 |
| 1724102940 | 6.94 | 0.14 | 2.06 | 7.05 | 7.05 | 6.93 | 224 |
| 1723843800 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 26 |
| 1723757340 | 6.8 | 0.3 | 4.62 | 6.73 | 6.8 | 6.73 | 1050 |
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
