Premium
Glennon Small Companies Limited (GC1)
ASX
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 | 0.03 | 6.25 | 0.48 | 0.515 | 0.48 | 5684 | 0.51148135 | DE |
| 4 | 0.035 | 7.36842105263 | 0.475 | 0.515 | 0.46 | 21205 | 0.47227616 | DE |
| 12 | 0.04 | 8.51063829787 | 0.47 | 0.515 | 0.45 | 23692 | 0.4688102 | DE |
| 26 | 0.025 | 5.15463917526 | 0.485 | 0.515 | 0.42 | 24555 | 0.46675583 | DE |
| 52 | 0.04 | 8.51063829787 | 0.47 | 0.59 | 0.42 | 73915 | 0.52653771 | DE |
| 156 | -0.32 | -38.5542168675 | 0.83 | 0.9 | 0.42 | 45860 | 0.56541153 | DE |
| 260 | -0.335 | -39.6449704142 | 0.845 | 0.91 | 0.42 | 50481 | 0.65845475 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733116500 | 0.5 | 0.005 | 1.01 | 0.5 | 0.5 | 0.5 | 130554 |
| 1732857300 | 0.495 | 0 | 0.00 | 0.495 | 0.495 | 0.495 | 0 |
| 1732770900 | 0.495 | -0.02 | -3.88 | 0.495 | 0.495 | 0.495 | 2000 |
| 1732684500 | 0.515 | 0 | 0.00 | 0.515 | 0.515 | 0.515 | 0 |
| 1732598100 | 0.515 | 0.035 | 7.29 | 0.48 | 0.515 | 0.48 | 9368 |
| 1732511700 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1732252500 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 1 |
| 1732166100 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 7268 |
| 1732079700 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1731993300 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 104681 |
| 1731906900 | 0.48 | 0.005 | 1.05 | 0.48 | 0.48 | 0.48 | 2108 |
| 1731647700 | 0.475 | 0.005 | 1.06 | 0.475 | 0.475 | 0.475 | 30083 |
| 1731561300 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1731474900 | 0.47 | -0.01 | -2.08 | 0.475 | 0.475 | 0.47 | 13712 |
| 1731388500 | 0.48 | 0.02 | 4.35 | 0.48 | 0.48 | 0.48 | 10000 |
| 1731302100 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 10345 |
| 1731042900 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 31425 |
| 1730956500 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 19255 |
| 1730870100 | 0.46 | -0.01 | -2.13 | 0.46 | 0.46 | 0.46 | 6820 |
| 1730783700 | 0.47 | 0.01 | 2.17 | 0.47 | 0.47 | 0.47 | 25000 |
| 1730697300 | 0.46 | -0.015 | -3.16 | 0.475 | 0.475 | 0.46 | 46011 |
| 1730438100 | 0.475 | -0.02 | -4.04 | 0.47 | 0.475 | 0.47 | 77549 |
| 1730351700 | 0.495 | 0 | 0.00 | 0.495 | 0.495 | 0.495 | 0 |
| 1730265300 | 0.495 | 0 | 0.00 | 0.495 | 0.495 | 0.495 | 0 |
| 1730178900 | 0.495 | 0 | 0.00 | 0.495 | 0.495 | 0.495 | 0 |
| 1730092500 | 0.495 | 0 | 0.00 | 0.495 | 0.495 | 0.495 | 0 |
| 1729833300 | 0.495 | 0 | 0.00 | 0.495 | 0.495 | 0.495 | 0 |
| 1729746900 | 0.495 | 0 | 0.00 | 0.495 | 0.495 | 0.495 | 0 |
| 1729660500 | 0.495 | 0 | 0.00 | 0.495 | 0.495 | 0.495 | 0 |
| 1729574100 | 0.495 | 0 | 0.00 | 0.495 | 0.495 | 0.495 | 0 |
| 1729487700 | 0.495 | 0 | 0.00 | 0.495 | 0.495 | 0.495 | 0 |
| 1729228500 | 0.495 | 0.02 | 4.21 | 0.495 | 0.495 | 0.495 | 6672 |
| 1729142100 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 0 |
| 1729055700 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 0 |
| 1728969300 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 0 |
| 1728882900 | 0.475 | 0.015 | 3.26 | 0.475 | 0.475 | 0.475 | 27209 |
| 1728623700 | 0.46 | 0.005 | 1.10 | 0.46 | 0.46 | 0.46 | 6932 |
| 1728537300 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
| 1728450900 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
| 1728364500 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
| 1728278100 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 29702 |
| 1728022500 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
| 1727936100 | 0.455 | 0.005 | 1.11 | 0.46 | 0.46 | 0.455 | 48681 |
| 1727849700 | 0.45 | -0.02 | -4.26 | 0.47 | 0.47 | 0.45 | 63256 |
| 1727763300 | 0.47 | -0.005 | -1.05 | 0.475 | 0.475 | 0.47 | 9411 |
| 1727676900 | 0.475 | 0.015 | 3.26 | 0.47 | 0.48 | 0.47 | 70351 |
| 1727417700 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1727331300 | 0.46 | 0.01 | 2.22 | 0.46 | 0.46 | 0.46 | 163 |
| 1727244900 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1727158500 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1727072100 | 0.45 | -0.015 | -3.23 | 0.45 | 0.45 | 0.45 | 2000 |
| 1726812900 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.465 | 0 |
| 1726726500 | 0.465 | -0.005 | -1.06 | 0.465 | 0.465 | 0.465 | 6397 |
| 1726640100 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1726553700 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1726467300 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1726208100 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1726121700 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1726035300 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1725948900 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 15000 |
| 1725862500 | 0.47 | 0.01 | 2.17 | 0.47 | 0.47 | 0.47 | 5659 |
| 1725603300 | 0.46 | 0.01 | 2.22 | 0.46 | 0.46 | 0.46 | 1500 |
| 1725516900 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 67031 |
| 1725490800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1725404400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 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
