Premium
Goldman Sachs (GSGI34)
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 | -3.99 | -3.37449255751 | 118.24 | 120.6 | 113 | 4267 | 117.28776903 | DR |
| 4 | -7.65 | -6.27563576702 | 121.9 | 121.9 | 111.54 | 3028 | 117.65518166 | DR |
| 12 | 14.42 | 14.4445557448 | 99.83 | 131 | 97.05 | 6240 | 112.9788006 | DR |
| 26 | 27.31 | 31.412468369 | 86.94 | 131 | 84.42 | 7113 | 99.96402704 | DR |
| 52 | 53.48 | 88.0039493171 | 60.77 | 131 | 60 | 5664 | 88.82045612 | DR |
| 156 | 42.22548634 | 58.6265483712 | 72.02451366 | 131 | 47.14780109 | 4058 | 72.34804423 | DR |
| 260 | 80.28359122 | 236.361729437 | 33.96640878 | 131 | 23.65720055 | 3658 | 68.26278018 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736803740 | 114.25 | 0.15 | 0.13 | 113.61 | 115 | 113 | 1507 |
| 1736544540 | 114.1 | -3.49 | -2.97 | 118.77 | 118.77 | 113.58 | 3406 |
| 1736458140 | 117.59 | -0.82 | -0.69 | 118.41 | 118.97 | 116.05 | 12329 |
| 1736371740 | 118.41 | 0.21 | 0.18 | 118.77 | 118.77 | 115.15 | 525 |
| 1736285400 | 118.2 | -1.16 | -0.97 | 118.56 | 119.42 | 115.15 | 3428 |
| 1736198940 | 119.36 | 1.5 | 1.27 | 118.24 | 120.6 | 118.24 | 1648 |
| 1735939740 | 117.86 | -0.21 | -0.18 | 118.55 | 119.55 | 117 | 2694 |
| 1735853400 | 118.07 | -0.13 | -0.11 | 120.43 | 121.1 | 117.19 | 3703 |
| 1735594200 | 118.2 | -1.08 | -0.91 | 120.46 | 120.46 | 116.69 | 551 |
| 1735334940 | 119.28 | -0.35 | -0.29 | 119.89 | 120 | 118 | 1401 |
| 1735248540 | 119.63 | 1.49 | 1.26 | 118 | 119.89 | 118 | 1677 |
| 1734989340 | 118.14 | 1.78 | 1.53 | 116 | 118.14 | 115.4 | 1957 |
| 1734730200 | 116.36 | 0 | 0.00 | 112.2 | 116.36 | 111.54 | 1743 |
| 1734643800 | 116.36 | 1.09 | 0.95 | 120.43 | 120.43 | 113.16 | 2485 |
| 1734557400 | 115.27 | -4.73 | -3.94 | 118.65 | 119.51 | 114.86 | 4455 |
| 1734470940 | 120 | 0.02 | 0.02 | 119.98 | 120.35 | 116.26 | 2216 |
| 1734384540 | 119.98 | -1.01 | -0.83 | 121.9 | 121.9 | 117 | 4224 |
| 1734125340 | 120.99 | -2.07 | -1.68 | 116.93 | 120.99 | 116.93 | 1014 |
| 1734039000 | 123.06 | 0.86 | 0.70 | 121.5 | 123.06 | 116.5 | 7237 |
| 1733952540 | 122.2 | 4.18 | 3.54 | 117.76 | 122.2 | 117.53 | 660 |
| 1733866140 | 118.02 | -6.89 | -5.52 | 121.88 | 121.88 | 118 | 3590 |
| 1733779740 | 124.91 | 3.64 | 3.00 | 121.28 | 124.91 | 119.98 | 3305 |
| 1733520600 | 121.27 | 1.76 | 1.47 | 119.99 | 121.68 | 119.47 | 3786 |
| 1733434200 | 119.51 | -1.11 | -0.92 | 121.83 | 121.83 | 119.21 | 4054 |
| 1733347800 | 120.62 | -1.3 | -1.07 | 121.92 | 122.16 | 120.14 | 1757 |
| 1733261340 | 121.92 | -0.69 | -0.56 | 122.57 | 123.49 | 121.38 | 4178 |
| 1733174940 | 122.61 | 2.47 | 2.06 | 122.67 | 123.48 | 121.45 | 20069 |
| 1732915740 | 120.14 | 1.64 | 1.38 | 123.5 | 131 | 118.12 | 14018 |
| 1732829400 | 118.5 | -1.5 | -1.25 | 118.9 | 125.05 | 118.21 | 6367 |
| 1732743000 | 120 | 0.11 | 0.09 | 117.74 | 120 | 117.48 | 6206 |
| 1732656600 | 119.89 | 5.38 | 4.70 | 115.64 | 119.89 | 114.66 | 656 |
| 1732570140 | 114.51 | -2.6 | -2.22 | 117.11 | 118.55 | 114.51 | 1947 |
| 1732310940 | 117.11 | 1.51 | 1.31 | 116.76 | 117.24 | 115.43 | 2320 |
| 1732224600 | 115.6 | 3.6 | 3.21 | 112.58 | 116.6 | 112.58 | 2291 |
| 1732051800 | 112 | -0.84 | -0.74 | 112.84 | 113.04 | 110.88 | 524 |
| 1731965340 | 112.84 | -1.19 | -1.04 | 114.66 | 115.02 | 112.21 | 2406 |
| 1731619800 | 114.03 | -2.2 | -1.89 | 117.4 | 117.4 | 113.16 | 1466 |
| 1731533400 | 116.23 | 2.16 | 1.89 | 113.75 | 117.03 | 113.6 | 1374 |
| 1731446940 | 114.07 | -1.36 | -1.18 | 115.43 | 116.4 | 113.82 | 5357 |
| 1731360540 | 115.43 | 2.8 | 2.49 | 115 | 117.24 | 114.67 | 8652 |
| 1731101400 | 112.63 | -0.67 | -0.59 | 111.54 | 114.54 | 111.54 | 6009 |
| 1731014940 | 113.3 | -0.68 | -0.60 | 111.7 | 113.67 | 110.2 | 10142 |
| 1730928600 | 113.98 | 12.58 | 12.41 | 108.5 | 114.1 | 107.03 | 97327 |
| 1730842200 | 101.4 | 2.7 | 2.74 | 99.12 | 101.4 | 98.79 | 610 |
| 1730755800 | 98.7 | -2.88 | -2.84 | 101.58 | 101.58 | 98.2 | 1125 |
| 1730496600 | 101.58 | 1.06 | 1.05 | 100.52 | 102.3 | 99.8 | 1951 |
| 1730410200 | 100.52 | -0.08 | -0.08 | 100.73 | 100.73 | 99 | 7361 |
| 1730323800 | 100.6 | 0.28 | 0.28 | 101.95 | 102.1 | 100 | 990 |
| 1730237340 | 100.32 | 0.97 | 0.98 | 99.8 | 100.7 | 99.68 | 1794 |
| 1730151000 | 99.35 | 1.29 | 1.32 | 98.14 | 99.7 | 97.99 | 1494 |
| 1729891800 | 98.06 | -0.78 | -0.79 | 100.24 | 100.24 | 97.21 | 1734 |
| 1729805400 | 98.84 | 0.91 | 0.93 | 99.1 | 99.65 | 98.64 | 520 |
| 1729719000 | 97.93 | -0.67 | -0.68 | 97.05 | 99.4 | 97.05 | 1010 |
| 1729632600 | 98.6 | 0.1 | 0.10 | 98.2 | 98.89 | 97.81 | 52641 |
| 1729546140 | 98.5 | -1.33 | -1.33 | 99.83 | 100.99 | 98.24 | 585 |
| 1729287000 | 99.83 | -0.35 | -0.35 | 100.1 | 100.7 | 99.76 | 977 |
| 1729200540 | 100.18 | -0.14 | -0.14 | 100.32 | 101.54 | 100 | 1369 |
| 1729114140 | 100.32 | 1.42 | 1.44 | 100 | 101.7 | 99.56 | 5321 |
| 1729027740 | 98.9 | 1.3 | 1.33 | 99.05 | 101.2 | 97.3 | 2470 |
| 1728941340 | 97.6 | 1.59 | 1.66 | 97.5 | 97.6 | 96.6 | 42164 |
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
