Premium
GRAF Global Corp (GRAF)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 10.24 | 10.29 | 10.24 | 382 | 10.24 | CS |
| 4 | -0.01 | -0.0975609756098 | 10.25 | 10.29 | 10.15 | 12870 | 10.22440205 | CS |
| 12 | 0.12 | 1.18577075099 | 10.12 | 10.58 | 10.12 | 7094 | 10.20173459 | CS |
| 26 | 0.2007 | 1.99914336657 | 10.0393 | 10.58 | 10.01 | 17517 | 10.08477601 | CS |
| 52 | 0.04 | 0.392156862745 | 10.2 | 11.02 | 9.03 | 40845 | 10.01568103 | CS |
| 156 | 0.04 | 0.392156862745 | 10.2 | 11.02 | 9.03 | 40845 | 10.01568103 | CS |
| 260 | 0.04 | 0.392156862745 | 10.2 | 11.02 | 9.03 | 40845 | 10.01568103 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 10.24 | 0 | 0.00 | 10.29 | 10.29 | 10.24 | 56 |
| 1745533800 | 10.24 | 0 | 0.00 | 10.2553 | 10.28 | 10.24 | 1138 |
| 1745447400 | 10.24 | 0 | 0.00 | 10.24 | 10.24 | 10.24 | 122 |
| 1745361000 | 10.24 | 0 | 0.00 | 10.24 | 10.24 | 10.24 | 107 |
| 1745274600 | 10.24 | 0.03 | 0.29 | 10.24 | 10.24 | 10.24 | 226 |
| 1744929000 | 10.21 | 0 | 0.00 | 10.21 | 10.21 | 10.21 | 0 |
| 1744842600 | 10.21 | -0.04 | -0.39 | 10.24 | 10.24 | 10.21 | 7415 |
| 1744756200 | 10.25 | 0.02 | 0.20 | 10.25 | 10.25 | 10.25 | 1124 |
| 1744669800 | 10.23 | 0 | 0.00 | 10.23 | 10.23 | 10.23 | 0 |
| 1744410600 | 10.23 | 0 | 0.00 | 10.23 | 10.23 | 10.23 | 0 |
| 1744324200 | 10.23 | 0.01 | 0.10 | 10.22 | 10.23 | 10.22 | 993 |
| 1744237800 | 10.22 | -0 | -0.05 | 10.22 | 10.22 | 10.22 | 973 |
| 1744151400 | 10.2247 | 0 | 0.00 | 10.27 | 10.27 | 10.22 | 40 |
| 1744065000 | 10.2247 | -0.02 | -0.15 | 10.22 | 10.23 | 10.21 | 201271 |
| 1743805800 | 10.24 | 0.02 | 0.20 | 10.2308 | 10.24 | 10.2308 | 3778 |
| 1743719400 | 10.22 | -0.01 | -0.10 | 10.23 | 10.2335 | 10.22 | 10554 |
| 1743633000 | 10.23 | 0.08 | 0.79 | 10.22 | 10.24 | 10.22 | 15378 |
| 1743546600 | 10.15 | -0.1 | -0.98 | 10.24 | 10.25 | 10.15 | 1433 |
| 1743460200 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 40 |
| 1743201000 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1743114600 | 10.25 | 0.03 | 0.29 | 10.23 | 10.25 | 10.23 | 8900 |
| 1743028200 | 10.22 | 0 | 0.00 | 10.23 | 10.23 | 10.2063 | 7099 |
| 1742941800 | 10.22 | 0 | 0.00 | 10.22 | 10.22 | 10.2 | 2649 |
| 1742855400 | 10.22 | 0.02 | 0.20 | 10.22 | 10.22 | 10.22 | 350 |
| 1742596200 | 10.2 | -0.02 | -0.20 | 10.22 | 10.23 | 10.2 | 1025 |
| 1742509800 | 10.2201 | 0.02 | 0.20 | 10.18 | 10.2201 | 10.18 | 2349 |
| 1742423400 | 10.2 | 0.02 | 0.20 | 10.18 | 10.2 | 10.18 | 2341 |
| 1742337000 | 10.18 | 0 | 0.00 | 10.18 | 10.18 | 10.18 | 25 |
| 1742250600 | 10.18 | 0.03 | 0.30 | 10.18 | 10.18 | 10.18 | 360 |
| 1741991400 | 10.15 | 0 | 0.00 | 10.15 | 10.15 | 10.15 | 0 |
| 1741905000 | 10.15 | -0.03 | -0.29 | 10.15 | 10.15 | 10.15 | 57 |
| 1741818600 | 10.18 | 0 | 0.00 | 10.18 | 10.2 | 10.18 | 591 |
| 1741732200 | 10.18 | 0 | 0.00 | 10.2 | 10.2 | 10.18 | 1815 |
| 1741645800 | 10.18 | 0 | 0.00 | 10.18 | 10.18 | 10.18 | 170 |
| 1741390200 | 10.18 | 0 | 0.00 | 10.18 | 10.19 | 10.18 | 3702 |
| 1741303800 | 10.18 | -0.04 | -0.39 | 10.18 | 10.18 | 10.18 | 1720 |
| 1741217400 | 10.22 | 0.04 | 0.39 | 10.18 | 10.22 | 10.18 | 3 |
| 1741131000 | 10.18 | 0 | 0.00 | 10.18 | 10.23 | 10.18 | 35046 |
| 1741044600 | 10.18 | -0.02 | -0.20 | 10.22 | 10.22 | 10.18 | 1366 |
| 1740785400 | 10.2 | 0.03 | 0.29 | 10.2 | 10.2 | 10.2 | 1201 |
| 1740699000 | 10.17 | 0.01 | 0.06 | 10.165 | 10.17 | 10.165 | 11848 |
| 1740612600 | 10.164 | 0 | 0.04 | 10.58 | 10.58 | 10.164 | 107 |
| 1740526200 | 10.16 | -0 | -0.03 | 10.16 | 10.16 | 10.16 | 557 |
| 1740439800 | 10.1635 | 0 | 0.03 | 10.17 | 10.17 | 10.16 | 1405 |
| 1740180600 | 10.16 | 0.01 | 0.10 | 10.1574 | 10.16 | 10.15 | 10377 |
| 1740094200 | 10.15 | 0 | 0.00 | 10.15 | 10.16 | 10.15 | 4031 |
| 1740007800 | 10.15 | 0 | 0.00 | 10.15 | 10.1544 | 10.15 | 3641 |
| 1739921400 | 10.15 | 0.01 | 0.10 | 10.14 | 10.15 | 10.14 | 1768 |
| 1739575800 | 10.14 | -0.01 | -0.10 | 10.15 | 10.15 | 10.14 | 4145 |
| 1739489400 | 10.15 | 0 | 0.00 | 10.15 | 10.15 | 10.15 | 1110 |
| 1739403000 | 10.15 | 0 | 0.00 | 10.141 | 10.155 | 10.14 | 3367 |
| 1739316600 | 10.15 | 0 | 0.00 | 10.14 | 10.15 | 10.14 | 17630 |
| 1739230200 | 10.15 | 0.02 | 0.15 | 10.14 | 10.15 | 10.13 | 7702 |
| 1738971000 | 10.1348 | 0 | 0.05 | 10.15 | 10.15 | 10.13 | 371 |
| 1738884600 | 10.13 | 0 | 0.00 | 10.13 | 10.135 | 10.13 | 1563 |
| 1738798200 | 10.13 | 0 | 0.00 | 10.13 | 10.15 | 10.12 | 4368 |
| 1738711800 | 10.13 | 0 | 0.00 | 10.13 | 10.17 | 10.13 | 13253 |
| 1738625400 | 10.13 | 0 | 0.00 | 10.15 | 10.15 | 10.12 | 2087 |
| 1738366200 | 10.13 | 0.01 | 0.10 | 10.12 | 10.13 | 10.12 | 6907 |
| 1738279800 | 10.12 | 0.01 | 0.10 | 10.12 | 10.1201 | 10.12 | 2966 |
| 1738193400 | 10.11 | 0 | 0.00 | 10.11 | 10.1198 | 10.11 | 3423 |
| 1738107000 | 10.11 | 0 | 0.00 | 10.11 | 10.115 | 10.11 | 3103 |
| 1738020600 | 10.11 | 0 | 0.00 | 10.11 | 10.11 | 10.11 | 11 |
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
