Premium
Graphex Group Limited (GRFX)
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 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738279800 | 0.245 | -0.0301 | -10.94 | 0.29 | 0.29 | 0.235 | 63939 |
| 1738193400 | 0.2751 | -0.0066 | -2.34 | 0.3001 | 0.3001 | 0.235 | 78710 |
| 1738107000 | 0.2817 | 0.0116 | 4.29 | 0.255 | 0.2818 | 0.255 | 53045 |
| 1738020600 | 0.2701 | -0.0092 | -3.29 | 0.245 | 0.2880499 | 0.245 | 64822 |
| 1737761400 | 0.2793 | -0.0272 | -8.87 | 0.235 | 0.3001 | 0.235 | 134719 |
| 1737675000 | 0.3065 | 0 | 0.00 | 0.3065 | 0.3065 | 0.3065 | 0 |
| 1737588600 | 0.3065 | 0.0064 | 2.13 | 0.29 | 0.31 | 0.28 | 84290 |
| 1737502200 | 0.3001 | -0.0089 | -2.88 | 0.31 | 0.321 | 0.29 | 154265 |
| 1737156600 | 0.309 | -0.004 | -1.28 | 0.323 | 0.3391 | 0.2882 | 275388 |
| 1737070200 | 0.313 | -0.0044 | -1.39 | 0.31 | 0.34 | 0.29 | 255118 |
| 1736983800 | 0.3174 | 0.014119 | 4.66 | 0.32 | 0.327999 | 0.2806 | 264263 |
| 1736897400 | 0.303281 | -0.000619 | -0.20 | 0.2948 | 0.3099 | 0.2919 | 66551 |
| 1736811000 | 0.3039 | -0.0097 | -3.09 | 0.2948 | 0.33 | 0.28 | 218950 |
| 1736551800 | 0.3136 | 0.0296001 | 10.42 | 0.2755 | 0.3136 | 0.2626 | 216587 |
| 1736379000 | 0.2839999 | -0.016 | -5.33 | 0.31 | 0.3391989 | 0.2744 | 788696 |
| 1736292600 | 0.3 | -0.045 | -13.04 | 0.3346 | 0.3476 | 0.29 | 416854 |
| 1736206200 | 0.3449999 | -0.0151 | -4.19 | 0.33 | 0.385 | 0.3047 | 712408 |
| 1735947000 | 0.3600999 | -0.0149 | -3.97 | 0.3525 | 0.3909 | 0.3336 | 1020859 |
| 1735860600 | 0.375 | 0.0999 | 36.31 | 0.2875 | 0.4968 | 0.2875 | 15180643 |
| 1735687800 | 0.2751 | -0.0449 | -14.03 | 0.327 | 0.3417 | 0.27 | 503042 |
| 1735601400 | 0.32 | -0.115 | -26.44 | 0.3867 | 0.3867 | 0.2625 | 1859018 |
| 1735342200 | 0.435 | 0.149439 | 52.33 | 0.3266 | 0.55 | 0.3 | 9103228 |
| 1735255800 | 0.285561 | 0.012761 | 4.68 | 0.265 | 0.29 | 0.2334 | 484408 |
| 1735077840 | 0.2728 | 0.0688001 | 33.73 | 0.2061 | 0.33 | 0.195 | 2278405 |
| 1734996600 | 0.2039999 | 0.0039999 | 2.00 | 0.21 | 0.2281 | 0.1899 | 61010 |
| 1734737400 | 0.2 | -0.019 | -8.68 | 0.2124 | 0.2168 | 0.185 | 136047 |
| 1734651000 | 0.219 | -0.056 | -20.36 | 0.29 | 0.29 | 0.185 | 969051 |
| 1734564600 | 0.275 | 0.086 | 45.50 | 0.185 | 0.2788 | 0.184 | 2234354 |
| 1734478200 | 0.189 | -0.0046 | -2.38 | 0.1936 | 0.1974 | 0.1802999 | 88546 |
| 1734391800 | 0.1936 | 0.0038 | 2.00 | 0.2078 | 0.2078 | 0.188 | 59055 |
| 1734132600 | 0.1898 | 0.0023 | 1.23 | 0.2 | 0.2 | 0.188 | 67280 |
| 1734046200 | 0.1875 | -0.0082 | -4.19 | 0.1957 | 0.199558 | 0.187 | 35810 |
| 1733959800 | 0.1957 | -0.0064 | -3.17 | 0.185 | 0.2101 | 0.185 | 104035 |
| 1733873400 | 0.2021 | -0.0226 | -10.06 | 0.222 | 0.222 | 0.189 | 62542 |
| 1733787000 | 0.2247 | 0.0157 | 7.51 | 0.2019 | 0.2349 | 0.2019 | 226435 |
| 1733527800 | 0.209 | 0.0089 | 4.45 | 0.1995 | 0.21 | 0.195 | 62685 |
| 1733441400 | 0.2001 | 0.0001 | 0.05 | 0.21 | 0.21 | 0.2 | 66977 |
| 1733355000 | 0.2 | -0.01 | -4.76 | 0.1994 | 0.2099 | 0.1994 | 66482 |
| 1733268600 | 0.21 | 0.0050001 | 2.44 | 0.2049999 | 0.2199 | 0.195001 | 93959 |
| 1733182200 | 0.2049999 | 0.0059999 | 3.02 | 0.1998 | 0.2049999 | 0.18783 | 37922 |
| 1732917840 | 0.199 | 0.008 | 4.19 | 0.1831 | 0.201 | 0.1831 | 48039 |
| 1732750200 | 0.191 | 0.0078 | 4.26 | 0.1831 | 0.1928999 | 0.1831 | 71845 |
| 1732663800 | 0.1832 | 0.0002 | 0.11 | 0.183 | 0.1899 | 0.183 | 79399 |
| 1732577400 | 0.183 | -0.0169 | -8.45 | 0.1999 | 0.2046 | 0.1655 | 146984 |
| 1732318200 | 0.1999 | 0.001 | 0.50 | 0.1989 | 0.2 | 0.19 | 134713 |
| 1732231800 | 0.1989 | -0.0131 | -6.18 | 0.2152 | 0.2153 | 0.1961 | 87842 |
| 1732145400 | 0.212 | 0 | 0.00 | 0.1947 | 0.2349 | 0.1908 | 45022 |
| 1732059000 | 0.212 | -0.0001 | -0.05 | 0.2349 | 0.2355 | 0.2017 | 52330 |
| 1731972600 | 0.2121 | 0.0021 | 1.00 | 0.21 | 0.2205 | 0.2011 | 46039 |
| 1731713400 | 0.21 | 0.01 | 5.00 | 0.1837 | 0.215 | 0.1837 | 72043 |
| 1731627000 | 0.2 | -0.01 | -4.76 | 0.21 | 0.21 | 0.19 | 47938 |
| 1731540600 | 0.21 | -0.0098 | -4.46 | 0.21 | 0.23 | 0.209 | 87492 |
| 1731454200 | 0.2198 | -0.0022 | -0.99 | 0.23 | 0.23 | 0.2114 | 46065 |
| 1731367800 | 0.222 | -0.0054 | -2.37 | 0.2274 | 0.2299 | 0.21 | 57078 |
| 1731108600 | 0.2274 | 0.0163 | 7.72 | 0.2216 | 0.2354 | 0.21 | 41370 |
| 1731022200 | 0.2111 | 0.0108 | 5.39 | 0.1994 | 0.2354 | 0.1994 | 67143 |
| 1730935800 | 0.2003 | -0.0276 | -12.11 | 0.2279 | 0.2279 | 0.2 | 69277 |
| 1730849400 | 0.2279 | 0.0089 | 4.06 | 0.21 | 0.2298 | 0.21 | 35113 |
| 1730763000 | 0.219 | -0.031 | -12.40 | 0.21 | 0.245 | 0.21 | 29597 |
| 1730500200 | 0.25 | 0.014 | 5.93 | 0.236 | 0.25 | 0.2158 | 25787 |
| 1730413800 | 0.236 | 0.0059 | 2.56 | 0.2301 | 0.2499 | 0.19 | 166367 |
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
