Premium
GCM Resources Plc (GCM.GB)
AQSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1.65 | 1.65 | 1.5022 | 3039 | 1.65 | DE |
| 4 | 0 | 0 | 1.65 | 1.9 | 1.45 | 4018 | 1.65 | DE |
| 12 | -0.15 | -8.33333333333 | 1.8 | 2.5 | 1.45 | 26777 | 1.88707238 | DE |
| 26 | -1.65 | -50 | 3.3 | 3.68 | 1.45 | 73322 | 2.66891817 | DE |
| 52 | -0.35 | -17.5 | 2 | 12.75 | 1.45 | 260882 | 5.85179973 | DE |
| 156 | -5.85 | -78 | 7.5 | 12.75 | 0.83 | 126091 | 5.02687993 | DE |
| 260 | -12.1 | -88 | 13.75 | 21.15 | 0.83 | 97363 | 5.58455996 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739547420 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.5022 | 82116 |
| 1739460900 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.5022 | 15196 |
| 1739378040 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1739291220 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1739202480 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1738937700 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1738855980 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1738772880 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.5888 | 15000 |
| 1738686480 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1738596900 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1738337520 | 1.65 | 0.2 | 13.79 | 1.45 | 1.65 | 1.45 | 40003 |
| 1738254840 | 1.45 | -0.1 | -6.45 | 1.55 | 1.55 | 1.45 | 0 |
| 1738165140 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1738078980 | 1.55 | 0.1 | 6.90 | 1.45 | 1.65 | 1.45 | 0 |
| 1737975300 | 1.45 | -0.2 | -12.12 | 1.65 | 1.9 | 1.45 | 0 |
| 1737735960 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.53 | 5000 |
| 1737649680 | 1.65 | 0 | 0.00 | 1.65 | 1.72 | 1.65 | 1134 |
| 1737563340 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1737476940 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1737390480 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1737131340 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1737044940 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.506 | 8118 |
| 1736955300 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1736869080 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.5044 | 60721 |
| 1736782500 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1736524020 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1736439600 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1736353620 | 1.65 | -0.2 | -10.81 | 1.85 | 1.85 | 1.65 | 0 |
| 1736264400 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1736180880 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1735918500 | 1.85 | -0.1 | -5.13 | 1.95 | 1.95 | 1.85 | 0 |
| 1735832160 | 1.95 | 0.05 | 2.63 | 1.95 | 1.95 | 1.95 | 0 |
| 1735662660 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1735576260 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.85 | 0 |
| 1735313700 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.85 | 0 |
| 1735057680 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1734971280 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.85 | 0 |
| 1734712200 | 1.9 | 0.05 | 2.70 | 1.85 | 1.9 | 1.85 | 12716 |
| 1734622440 | 1.85 | 0 | 0.00 | 1.85 | 2.15 | 1.85 | 0 |
| 1734536340 | 1.85 | 0.05 | 2.78 | 1.8 | 1.85 | 1.75 | 48035 |
| 1734449880 | 1.8 | -0.35 | -16.28 | 2.15 | 2.15 | 1.75 | 0 |
| 1734366420 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1734104460 | 2.15 | 0.4 | 22.86 | 2.25 | 2.5 | 1.9 | 550 |
| 1734020880 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.7 | 0 |
| 1733931060 | 1.75 | -0.25 | -12.50 | 2 | 2 | 1.7 | 0 |
| 1733848080 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1733761860 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1733495700 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1733416140 | 2 | 0 | 0.00 | 2 | 2 | 1.8131 | 62350 |
| 1733326500 | 2 | 0 | 0.00 | 2 | 2 | 1.998 | 74947 |
| 1733239800 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1733156940 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1732897620 | 2 | 0 | 0.00 | 2 | 2 | 1.925 | 25353 |
| 1732808160 | 2 | 0 | 0.00 | 2 | 2.25 | 1.9725 | 4812 |
| 1732721820 | 2 | 0.2 | 11.11 | 1.8 | 2 | 1.76 | 551591 |
| 1732638480 | 1.8 | 0 | 0.00 | 1.8 | 1.85 | 1.7015 | 223129 |
| 1732548840 | 1.8 | 0 | 0.00 | 1.8 | 2.05 | 1.7678 | 200000 |
| 1732289460 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.77888 | 97276 |
| 1732203480 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.77888 | 3000 |
| 1732120140 | 1.8 | 0 | 0.00 | 1.8 | 1.844 | 1.8 | 1000 |
| 1732033620 | 1.8 | -0.05 | -2.70 | 1.85 | 1.85 | 1.65 | 200000 |
| 1731947580 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
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
