Ramsay Generale De Sante Historical Data - GDS | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Ramsay Generale De Sante (GDS)
Ramsay Generale De Sante (GDS) Historical

Ramsay Generale De Sante (GDS)

12.85

0.45

(3.63%)

Closed May 01 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.05	0.390625	12.8	13	12	717	12.5272309	DE
4	-0.7	-5.16605166052	13.55	14.2	12	989	13.09712632	DE
12	-5.4	-29.5890410959	18.25	18.45	12	1462	14.92890967	DE
26	-7.25	-36.0696517413	20.1	20.8	12	829	15.72964964	DE
52	-6.55	-33.7628865979	19.4	22.4	12	647	17.47118365	DE
156	-5.75	-30.9139784946	18.6	26.1	12	929	20.51423215	DE
260	-3.65	-22.1212121212	16.5	26.1	12	1035	19.17454978	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714494600	12.85	0.45	3.63	12.3	13	12.3	1140
1714408200	12.4	-0.05	-0.40	12.45	12.5	12	1389
1714149000	12.45	0.05	0.40	12.55	12.55	12.35	263
1714062600	12.4	-0.1	-0.80	12.55	12.55	12.4	209
1713976200	12.5	-0.2	-1.57	12.6	12.6	12.4	372
1713889800	12.7	-0.1	-0.78	12.8	12.8	12	1353
1713803400	12.8	0.05	0.39	12.8	12.8	12.7	173
1713544200	12.75	-0.1	-0.78	12.9	12.9	12.45	921
1713457800	12.85	0	0.00	12.95	13.25	12.75	1032
1713371400	12.85	-0.6	-4.46	13.4	13.45	12.75	712
1713285000	13.45	0.05	0.37	13.35	13.5	13.25	582
1713198600	13.4	-0.1	-0.74	13.35	13.6	13.35	924
1712939400	13.5	0.4	3.05	13.2	13.5	13.15	513
1712853000	13.1	-0.05	-0.38	13.2	13.2	12.8	6296
1712766600	13.15	-0.2	-1.50	13.35	13.35	13.15	427
1712680200	13.35	-0.25	-1.84	13.65	13.8	13.25	1075
1712593800	13.6	-0.1	-0.73	13.7	13.7	13.6	304
1712334600	13.7	0.05	0.37	13.6	14.2	13.5	773
1712248200	13.65	-0.05	-0.36	13.7	13.95	13.6	449
1712161800	13.7	0.15	1.11	13.4	13.7	13.4	408
1712075400	13.55	-0.4	-2.87	13.55	13.6	13.4	1608
1711647000	13.95	-0.5	-3.46	14.45	14.45	13.9	3207
1711560600	14.45	0	0.00	14.45	14.45	14.35	85
1711474200	14.45	0	0.00	14.45	14.5	14.45	107
1711387800	14.45	-0.1	-0.69	14.5	14.6	14.45	290
1711128600	14.55	-0.05	-0.34	14.55	14.55	14.45	188
1711042200	14.6	-0.15	-1.02	14.8	14.8	14.5	220
1710955800	14.75	-0.1	-0.67	14.9	14.9	14.75	340
1710869400	14.85	-0.05	-0.34	15	15	14.85	220
1710783000	14.9	0	0.00	14.9	15.3	14.65	707
1710523800	14.9	0.95	6.81	14.1	15.45	14.1	3235
1710437400	13.95	-0.75	-5.10	14.7	14.7	13.9	7185
1710351000	14.7	-0.65	-4.23	15.3	15.3	14.7	695
1710264600	15.35	-0.15	-0.97	15.5	15.55	14.95	13545
1710178200	15.5	-0.75	-4.62	16.25	16.25	15.35	1770
1709919000	16.25	-0.05	-0.31	16.35	16.35	16	654
1709832600	16.3	0.1	0.62	16.399999	16.399999	16.1	387
1709746200	16.2	0.4	2.53	15.75	16.3	15.75	787
1709659800	15.8	0	0.00	15.8	15.8	15.6	453
1709573400	15.8	0.15	0.96	15.5	15.8	15.5	794
1709314200	15.65	-0.35	-2.19	16	16.1	15.1	13235
1709227800	16	-1.9	-10.61	17	17.3	15.85	12089
1709141400	17.9	0	0.00	17.95	17.95	17.9	2
1709055000	17.9	-0.15	-0.83	18.05	18.05	17.9	165
1708968600	18.05	-0.05	-0.28	18.05	18.05	18.05	92
1708709400	18.1	0.1	0.56	18.05	18.1	18.05	83
1708623000	18	-0.2	-1.10	18.2	18.2	17.9	441
1708536600	18.2	0	0.00	17.8	18.2	17.8	255
1708450200	18.2	0.1	0.55	18.05	18.2	17.9	205
1708363800	18.1	-0.1	-0.55	18.15	18.2	17.75	257
1708104600	18.2	-0.1	-0.55	18.2	18.25	18.05	197
1708018200	18.3	0.1	0.55	18.3	18.3	18.3	13
1707931800	18.2	-0.1	-0.55	18.3	18.3	18.2	14
1707845400	18.3	0.05	0.27	18.25	18.4	18.25	236
1707759000	18.25	-0.05	-0.27	18.25	18.25	18	221
1707499800	18.3	0.3	1.67	18	18.3	17.95	532
1707413400	18	0.55	3.15	17.45	18.15	17.45	574
1707327000	17.45	-1	-5.42	18.4	18.45	17.45	1535
1707240600	18.45	0	0.00	18.25	18.45	18.25	11
1707154200	18.45	0.1	0.54	18.15	18.45	18	810
1706895000	18.35	0	0.00	18.35	18.35	18.15	105
1706808600	18.35	-0.1	-0.54	18.45	18.45	18.25	83

Ramsay Generale De Sante

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions