Premium
Hyperscale Data Inc (GPUS-D)
AMEX
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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743546600 | 12 | 0.25 | 2.13 | 11.25 | 12 | 11.25 | 10284 |
| 1743460200 | 11.75 | -0.13 | -1.09 | 11.4 | 11.86 | 11.4 | 2872 |
| 1743201000 | 11.88 | -0.05 | -0.45 | 11.94 | 12 | 11.665 | 6264 |
| 1743114600 | 11.9336 | -0.17 | -1.38 | 11.98 | 12.1 | 11.9 | 1754 |
| 1743028200 | 12.1006 | 0.3 | 2.55 | 12 | 12.23 | 11.716 | 10875 |
| 1742941800 | 11.8 | 1.4 | 13.46 | 11 | 12.4 | 11 | 11061 |
| 1742855400 | 10.4 | 0.9 | 9.47 | 9.5 | 10.95 | 9.5 | 16133 |
| 1742596200 | 9.4999 | 0.4 | 4.39 | 9.23 | 9.4999 | 9.23 | 2695 |
| 1742509800 | 9.1 | -0.16 | -1.73 | 9.25 | 9.25 | 9 | 1836 |
| 1742423400 | 9.26 | -0.04 | -0.43 | 9.3 | 9.5 | 9.1 | 2373 |
| 1742337000 | 9.3 | 0.3 | 3.33 | 9.45 | 9.5 | 9.25 | 904 |
| 1742250600 | 9 | -0.49 | -5.16 | 9.11 | 9.64 | 8.99 | 814 |
| 1741991400 | 9.49 | 0.49 | 5.44 | 9.3034 | 9.49 | 9.3 | 796 |
| 1741905000 | 9 | 0.03 | 0.33 | 9.15 | 9.25 | 9 | 1029 |
| 1741818600 | 8.97 | 0.21 | 2.34 | 8.5 | 9 | 8.44 | 7309 |
| 1741732200 | 8.7645 | -1.13 | -11.38 | 9.5 | 9.5 | 8.75 | 7300 |
| 1741645800 | 9.8895 | 0.14 | 1.43 | 9.66 | 9.8895 | 9.66 | 773 |
| 1741390200 | 9.75 | 0 | 0.00 | 9.98 | 10.49 | 9.7 | 11401 |
| 1741303800 | 9.75 | 0.7 | 7.73 | 9.25 | 10.25 | 9.25 | 4105 |
| 1741217400 | 9.05 | 0.3 | 3.43 | 8.75 | 9.3 | 8.5 | 4926 |
| 1741131000 | 8.75 | -0.46 | -4.99 | 10 | 10 | 8.75 | 7304 |
| 1741044600 | 9.21 | -0.04 | -0.43 | 9.23 | 9.5298 | 8.2899999 | 21593 |
| 1740785400 | 9.25 | -1.04 | -10.07 | 10 | 10.24 | 9.125 | 6891 |
| 1740699000 | 10.2863 | -0.01 | -0.13 | 10.82 | 10.925 | 10.2863 | 5545 |
| 1740612600 | 10.3 | -1.2 | -10.43 | 11.5 | 11.5 | 9.4 | 12054 |
| 1740526200 | 11.5 | -0.4 | -3.36 | 12 | 12 | 11.39 | 11848 |
| 1740439800 | 11.9 | -0.65 | -5.18 | 12.5 | 12.78 | 11.9 | 8809 |
| 1740180600 | 12.55 | -0.45 | -3.46 | 13.45 | 13.45 | 12.49 | 27694 |
| 1740094200 | 13 | 0.25 | 1.96 | 12.98 | 13.25 | 12.75 | 11471 |
| 1740007800 | 12.75 | -0.32 | -2.45 | 13.3 | 13.65 | 12.75 | 13806 |
| 1739921400 | 13.0697 | -1.3 | -9.05 | 14.25 | 14.25 | 12.77 | 9880 |
| 1739575800 | 14.37 | -0.8 | -5.29 | 15.05 | 15.05 | 14.37 | 4248 |
| 1739489400 | 15.1722 | -0.38 | -2.43 | 15.5 | 15.7 | 15 | 10723 |
| 1739403000 | 15.55 | 0.11 | 0.71 | 15.5 | 16.3 | 15.009 | 11900 |
| 1739316600 | 15.44 | -1.4 | -8.32 | 16.57 | 16.57 | 15.0001 | 9393 |
| 1739230200 | 16.8415 | -2.16 | -11.36 | 19.33 | 19.33 | 15.24 | 25323 |
| 1738971000 | 19 | -1.75 | -8.43 | 20.87 | 21 | 19 | 7047 |
| 1738884600 | 20.75 | -0.22 | -1.04 | 21 | 23.85 | 20.25 | 33788 |
| 1738798200 | 20.9688 | 0.21 | 1.01 | 20.85 | 22.0447 | 20.85 | 2964 |
| 1738711800 | 20.76 | 0.11 | 0.53 | 21.0001 | 21.75 | 20.76 | 1545 |
| 1738625400 | 20.65 | -2.26 | -9.86 | 22.88 | 22.89 | 20.4 | 2888 |
| 1738366200 | 22.9081 | -1.88 | -7.59 | 23 | 23.98 | 22.5 | 3042 |
| 1738279800 | 24.79 | 1.15 | 4.86 | 25.25 | 25.25 | 24 | 3910 |
| 1738193400 | 23.64 | -2.3 | -8.87 | 25.9 | 25.9 | 23.64 | 3668 |
| 1738107000 | 25.94 | 1.77 | 7.32 | 24 | 25.96 | 24 | 3523 |
| 1738020600 | 24.17 | -1.24 | -4.88 | 24 | 24.63 | 24 | 1322 |
| 1737761400 | 25.41 | 1.26 | 5.22 | 23.9 | 25.41 | 23.9 | 366 |
| 1737675000 | 24.1499 | 0 | 0.00 | 24.1499 | 24.1499 | 24.1499 | 0 |
| 1737588600 | 24.1499 | 0.05 | 0.21 | 23.21 | 24.1499 | 22.3 | 3391 |
| 1737502200 | 24.1 | 0.41 | 1.73 | 24 | 24.1 | 23.99 | 1247 |
| 1737156600 | 23.69 | -0.51 | -2.10 | 23.98 | 24.31 | 23.4 | 6465 |
| 1737070200 | 24.1982 | -0.35 | -1.43 | 23.9 | 24.1982 | 23.61 | 1942 |
| 1736983800 | 24.55 | 0.25 | 1.03 | 24.25 | 25.23 | 24.25 | 736 |
| 1736897400 | 24.3 | -0.18 | -0.74 | 23.03 | 25.85 | 23.03 | 7262 |
| 1736811000 | 24.48 | 0.08 | 0.33 | 25.35 | 25.35 | 22.81 | 892 |
| 1736551800 | 24.4 | 0.35 | 1.46 | 24 | 25.35 | 24 | 833 |
| 1736379000 | 24.05 | -1.95 | -7.50 | 23.5 | 26.15 | 23.5 | 6013 |
| 1736292600 | 26 | 1 | 4.00 | 24.01 | 26.35 | 24 | 14949 |
| 1736206200 | 25 | 0.85 | 3.52 | 24.8 | 26.5 | 24.5 | 10912 |
| 1735947000 | 24.15 | 4.26 | 21.42 | 19.99 | 24.51 | 19.99 | 9588 |
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
