Premium
Greenwing Resources Ltd (GW1)
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 | 0 | 0.044 | 0.051 | 0.044 | 387413 | 0.04754182 | DE |
| 4 | 0.004 | 10 | 0.04 | 0.051 | 0.032 | 262658 | 0.03886017 | DE |
| 12 | -0.012 | -21.4285714286 | 0.056 | 0.075 | 0.032 | 129647 | 0.04513516 | DE |
| 26 | -0.004 | -8.33333333333 | 0.048 | 0.075 | 0.032 | 137525 | 0.04724971 | DE |
| 52 | -0.081 | -64.8 | 0.125 | 0.125 | 0.032 | 139212 | 0.06140799 | DE |
| 156 | -0.391 | -89.8850574713 | 0.435 | 0.58 | 0.032 | 189447 | 0.25577532 | DE |
| 260 | -0.161 | -78.5365853659 | 0.205 | 0.58 | 0.032 | 209506 | 0.28667677 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736486100 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 7912 |
| 1736399700 | 0.044 | -0.001 | -2.22 | 0.046 | 0.046 | 0.044 | 310261 |
| 1736313300 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1736226900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1736140500 | 0.045 | -0.005 | -10.00 | 0.0509999 | 0.0509999 | 0.045 | 380932 |
| 1735881300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1735794900 | 0.05 | 0.009 | 21.95 | 0.044 | 0.05 | 0.044 | 393894 |
| 1735617660 | 0.041 | 0.006 | 17.14 | 0.035 | 0.041 | 0.035 | 76895 |
| 1735535700 | 0.035 | 0.001 | 2.94 | 0.034 | 0.035 | 0.034 | 418550 |
| 1735276500 | 0.034 | -0.001 | -2.86 | 0.032 | 0.035 | 0.032 | 130282 |
| 1735014060 | 0.035 | 0.001 | 2.94 | 0.035 | 0.035 | 0.035 | 541161 |
| 1734930900 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
| 1734671700 | 0.034 | -0.002 | -5.56 | 0.036 | 0.036 | 0.034 | 202724 |
| 1734585300 | 0.036 | -0.004 | -10.00 | 0.036 | 0.037 | 0.035 | 709172 |
| 1734498900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 268503 |
| 1734412500 | 0.04 | 0.002 | 5.26 | 0.038 | 0.04 | 0.038 | 167841 |
| 1734326100 | 0.038 | -0.001 | -2.56 | 0.038 | 0.038 | 0.038 | 54638 |
| 1734066900 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 59039 |
| 1733980500 | 0.039 | 0.001 | 2.63 | 0.04 | 0.04 | 0.039 | 10923 |
| 1733894100 | 0.038 | -0.002 | -5.00 | 0.04 | 0.04 | 0.037 | 272039 |
| 1733807700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 5217 |
| 1733721300 | 0.04 | 0.001 | 2.56 | 0.04 | 0.04 | 0.04 | 63187 |
| 1733462100 | 0.039 | -0.001 | -2.50 | 0.039 | 0.039 | 0.039 | 44238 |
| 1733375700 | 0.04 | 0.001 | 2.56 | 0.04 | 0.04 | 0.04 | 16970 |
| 1733289300 | 0.039 | -0.003 | -7.14 | 0.039 | 0.039 | 0.039 | 3628 |
| 1733202900 | 0.042 | 0.003 | 7.69 | 0.041 | 0.045 | 0.041 | 261269 |
| 1733116500 | 0.039 | -0.002 | -4.88 | 0.039 | 0.039 | 0.039 | 2551 |
| 1732857300 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1732770900 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1732684500 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1732598100 | 0.041 | 0.002 | 5.13 | 0.039 | 0.041 | 0.039 | 19861 |
| 1732511700 | 0.039 | -0.004 | -9.30 | 0.0429999 | 0.0429999 | 0.036 | 18790 |
| 1732252500 | 0.0429999 | -0.001 | -2.27 | 0.04 | 0.0429999 | 0.04 | 27738 |
| 1732166100 | 0.044 | 0.0010001 | 2.33 | 0.044 | 0.044 | 0.044 | 12500 |
| 1732079700 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1731993300 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 168262 |
| 1731906900 | 0.0429999 | -0.002 | -4.44 | 0.0429999 | 0.0429999 | 0.0429999 | 111158 |
| 1731647700 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 94200 |
| 1731561300 | 0.045 | -0.004 | -8.16 | 0.046 | 0.049 | 0.045 | 19787 |
| 1731474900 | 0.049 | -0.001 | -2.00 | 0.046 | 0.049 | 0.046 | 32034 |
| 1731388500 | 0.05 | -0.004 | -7.41 | 0.049 | 0.05 | 0.045 | 126207 |
| 1731302100 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1731042900 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 0 |
| 1730956500 | 0.054 | -0.003 | -5.26 | 0.056 | 0.056 | 0.054 | 20061 |
| 1730870100 | 0.057 | -0.004 | -6.56 | 0.061 | 0.061 | 0.057 | 23771 |
| 1730783700 | 0.061 | -0.007 | -10.29 | 0.064 | 0.064 | 0.061 | 186790 |
| 1730697300 | 0.068 | -0.005 | -6.85 | 0.075 | 0.075 | 0.068 | 569909 |
| 1730438100 | 0.073 | 0.006 | 8.96 | 0.069 | 0.074 | 0.069 | 60042 |
| 1730351700 | 0.067 | 0.002 | 3.08 | 0.066 | 0.068 | 0.066 | 63722 |
| 1730265300 | 0.065 | 0.001 | 1.56 | 0.065 | 0.065 | 0.065 | 3333 |
| 1730178900 | 0.064 | 0 | 0.00 | 0.064 | 0.064 | 0.064 | 0 |
| 1730092500 | 0.064 | 0 | 0.00 | 0.064 | 0.064 | 0.064 | 1911 |
| 1729833300 | 0.064 | 0.002 | 3.23 | 0.062 | 0.0709999 | 0.062 | 215601 |
| 1729746900 | 0.062 | 0.001 | 1.64 | 0.062 | 0.062 | 0.062 | 100 |
| 1729660500 | 0.061 | 0.001 | 1.67 | 0.061 | 0.061 | 0.061 | 9617 |
| 1729574100 | 0.06 | 0.003 | 5.26 | 0.057 | 0.06 | 0.057 | 37938 |
| 1729487700 | 0.057 | 0 | 0.00 | 0.057 | 0.059 | 0.057 | 50258 |
| 1729228500 | 0.057 | 0.001 | 1.79 | 0.056 | 0.057 | 0.056 | 3812 |
| 1729142100 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 2713 |
| 1729055700 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1728969300 | 0.056 | -0.004 | -6.67 | 0.056 | 0.056 | 0.056 | 41152 |
| 1728882900 | 0.06 | -0.006 | -9.09 | 0.066 | 0.066 | 0.06 | 218694 |
| 1728623700 | 0.066 | 0.012 | 22.22 | 0.057 | 0.066 | 0.057 | 610993 |
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
