Premium
Genesis Minerals Limited (GMD)
ASX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 7.50988142292 | 2.53 | 2.75 | 2.52 | 2488559 | 2.6722854 | DE |
| 4 | 0.06 | 2.25563909774 | 2.66 | 2.75 | 2.43 | 2360529 | 2.57420514 | DE |
| 12 | 0.32 | 13.3333333333 | 2.4 | 2.85 | 2.09 | 3336747 | 2.46285679 | DE |
| 26 | 0.73 | 36.6834170854 | 1.99 | 2.85 | 1.96 | 4354801 | 2.26196344 | DE |
| 52 | 1.12 | 70 | 1.6 | 2.85 | 1.465 | 4176251 | 2.04287927 | DE |
| 156 | 1.01 | 59.0643274854 | 1.71 | 2.85 | 0.85 | 2897026 | 1.76302304 | DE |
| 260 | 2.686 | 7900 | 0.034 | 2.85 | 0.019 | 3325610 | 0.97495421 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736486100 | 2.72 | 0.02 | 0.74 | 2.72 | 2.75 | 2.7 | 3081641 |
| 1736399700 | 2.7 | 0 | 0.00 | 2.68 | 2.74 | 2.66 | 2431575 |
| 1736313300 | 2.7 | 0.13 | 4.85 | 2.58 | 2.71 | 2.58 | 3422159 |
| 1736226900 | 2.575 | -0.02 | -0.58 | 2.57 | 2.59 | 2.5299999 | 1377579 |
| 1736140500 | 2.59 | 0.04 | 1.57 | 2.5299999 | 2.595 | 2.52 | 2129841 |
| 1735881300 | 2.55 | 0.08 | 3.24 | 2.55 | 2.59 | 2.5299999 | 2359288 |
| 1735794900 | 2.47 | 0 | 0.00 | 2.47 | 2.5 | 2.43 | 1131632 |
| 1735617660 | 2.47 | -0.06 | -2.37 | 2.47 | 2.48 | 2.435 | 1376432 |
| 1735535700 | 2.5299999 | -0.01 | -0.20 | 2.52 | 2.55 | 2.49 | 1342113 |
| 1735276500 | 2.535 | 0.01 | 0.20 | 2.5299999 | 2.56 | 2.505 | 1116586 |
| 1735014060 | 2.5299999 | -0.01 | -0.39 | 2.54 | 2.57 | 2.5 | 854692 |
| 1734930900 | 2.54 | 0.05 | 2.01 | 2.5099999 | 2.565 | 2.5 | 2001513 |
| 1734671700 | 2.49 | -0.04 | -1.58 | 2.5 | 2.54 | 2.455 | 7772763 |
| 1734585300 | 2.5299999 | -0.06 | -2.13 | 2.49 | 2.58 | 2.48 | 3592555 |
| 1734498900 | 2.585 | -0.03 | -0.96 | 2.64 | 2.66 | 2.58 | 2257948 |
| 1734412500 | 2.61 | 0.02 | 0.77 | 2.58 | 2.64 | 2.57 | 1753132 |
| 1734326100 | 2.59 | -0.1 | -3.72 | 2.66 | 2.67 | 2.59 | 2127546 |
| 1734066900 | 2.69 | -0.06 | -2.18 | 2.73 | 2.73 | 2.66 | 3944280 |
| 1733980500 | 2.75 | -0.02 | -0.72 | 2.85 | 2.85 | 2.75 | 1646526 |
| 1733894100 | 2.77 | 0.02 | 0.73 | 2.7599999 | 2.8 | 2.735 | 2566892 |
| 1733807700 | 2.75 | 0.06 | 2.23 | 2.75 | 2.815 | 2.7 | 3622908 |
| 1733721300 | 2.69 | 0.08 | 3.07 | 2.59 | 2.69 | 2.59 | 1705258 |
| 1733462100 | 2.61 | 0 | 0.00 | 2.61 | 2.68 | 2.57 | 3017244 |
| 1733375700 | 2.61 | 0.2 | 8.30 | 2.49 | 2.61 | 2.45 | 4855019 |
| 1733289300 | 2.41 | -0.03 | -1.23 | 2.44 | 2.46 | 2.4 | 2193567 |
| 1733202900 | 2.44 | -0.03 | -1.21 | 2.49 | 2.5 | 2.43 | 1644280 |
| 1733116500 | 2.47 | -0.06 | -2.37 | 2.5299999 | 2.56 | 2.465 | 1854496 |
| 1732857300 | 2.5299999 | 0 | 0.00 | 2.52 | 2.54 | 2.48 | 1734837 |
| 1732770900 | 2.5299999 | 0.02 | 0.80 | 2.54 | 2.58 | 2.5299999 | 2182596 |
| 1732684500 | 2.5099999 | 0.07 | 2.87 | 2.5099999 | 2.555 | 2.5099999 | 2542109 |
| 1732598100 | 2.44 | -0.03 | -1.21 | 2.44 | 2.47 | 2.41 | 2980772 |
| 1732511700 | 2.47 | -0.03 | -1.20 | 2.5299999 | 2.54 | 2.45 | 7210812 |
| 1732252500 | 2.5 | 0.03 | 1.21 | 2.5 | 2.5299999 | 2.49 | 2470390 |
| 1732166100 | 2.47 | -0.01 | -0.40 | 2.5 | 2.5 | 2.46 | 2735831 |
| 1732079700 | 2.48 | 0.05 | 2.06 | 2.46 | 2.5 | 2.455 | 3400882 |
| 1731993300 | 2.43 | 0.11 | 4.74 | 2.34 | 2.45 | 2.34 | 3618639 |
| 1731906900 | 2.32 | 0.04 | 1.75 | 2.27 | 2.36 | 2.2599999 | 3595353 |
| 1731647700 | 2.2799999 | 0.05 | 2.24 | 2.3 | 2.31 | 2.24 | 2173065 |
| 1731561300 | 2.23 | -0.09 | -3.88 | 2.2799999 | 2.29 | 2.21 | 4158116 |
| 1731474900 | 2.32 | 0.01 | 0.43 | 2.2799999 | 2.335 | 2.2599999 | 5404955 |
| 1731388500 | 2.31 | -0.02 | -0.86 | 2.24 | 2.31 | 2.2 | 7894703 |
| 1731302100 | 2.33 | 0.08 | 3.56 | 2.23 | 2.35 | 2.23 | 4492287 |
| 1731042900 | 2.25 | 0.08 | 3.69 | 2.19 | 2.2599999 | 2.175 | 6161301 |
| 1730956500 | 2.17 | -0.05 | -2.25 | 2.17 | 2.17 | 2.09 | 7539723 |
| 1730870100 | 2.22 | -0.05 | -2.20 | 2.2599999 | 2.3 | 2.19 | 3603986 |
| 1730783700 | 2.27 | -0.03 | -1.30 | 2.3 | 2.31 | 2.25 | 1899409 |
| 1730697300 | 2.3 | -0.03 | -1.29 | 2.34 | 2.36 | 2.3 | 2755834 |
| 1730438100 | 2.33 | -0.11 | -4.51 | 2.4 | 2.4 | 2.33 | 3413532 |
| 1730351700 | 2.44 | 0.02 | 0.83 | 2.4 | 2.46 | 2.38 | 2881964 |
| 1730265300 | 2.42 | -0.06 | -2.42 | 2.5 | 2.505 | 2.39 | 5448323 |
| 1730178900 | 2.48 | 0.06 | 2.48 | 2.46 | 2.495 | 2.42 | 3844996 |
| 1730092500 | 2.42 | -0.1 | -3.97 | 2.5 | 2.505 | 2.42 | 3246009 |
| 1729833300 | 2.52 | 0.05 | 2.02 | 2.47 | 2.5299999 | 2.45 | 3463120 |
| 1729746900 | 2.47 | -0.08 | -3.14 | 2.49 | 2.52 | 2.43 | 4814698 |
| 1729660500 | 2.55 | 0.07 | 2.82 | 2.47 | 2.575 | 2.46 | 7551288 |
| 1729574100 | 2.48 | 0.01 | 0.40 | 2.43 | 2.48 | 2.3849999 | 4257193 |
| 1729487700 | 2.47 | 0.18 | 7.86 | 2.4 | 2.475 | 2.375 | 5538373 |
| 1729228500 | 2.29 | 0 | 0.00 | 2.3 | 2.32 | 2.25 | 42702149 |
| 1729142100 | 2.29 | 0.11 | 5.05 | 2.24 | 2.3 | 2.2 | 11871902 |
| 1729055700 | 2.18 | 0.11 | 5.31 | 2.12 | 2.19 | 2.11 | 4890832 |
| 1728969300 | 2.07 | 0.01 | 0.73 | 2.08 | 2.13 | 2.07 | 2450242 |
| 1728882900 | 2.055 | -0.01 | -0.24 | 2.09 | 2.09 | 2.04 | 2766684 |
| 1728623700 | 2.06 | 0.04 | 2.23 | 2.05 | 2.1 | 2.05 | 2434260 |
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
