Premium
Glintt Global SA (GLINT)
EU
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.012 | 2.46913580247 | 0.486 | 0.5 | 0.486 | 12059 | 0.49196285 | DE |
| 4 | 0.012 | 2.46913580247 | 0.486 | 0.505 | 0.484 | 5732 | 0.49508733 | DE |
| 12 | 0.016 | 3.31950207469 | 0.482 | 0.51 | 0.454 | 9294 | 0.49093319 | DE |
| 26 | 0.002 | 0.403225806452 | 0.496 | 0.51 | 0.4 | 10252 | 0.49268934 | DE |
| 52 | 0.15 | 43.1034482759 | 0.348 | 0.53 | 0.3 | 11657 | 0.47165605 | DE |
| 156 | 0.228 | 84.4444444444 | 0.27 | 0.53 | 0.2 | 10324 | 0.35434141 | DE |
| 260 | 0.378 | 315 | 0.12 | 0.53 | 0.072 | 11348 | 0.28235726 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 0.498 | 0.008 | 1.63 | 0.5 | 0.5 | 0.486 | 2241 |
| 1740677400 | 0.49 | -0.01 | -2.00 | 0.5 | 0.5 | 0.49 | 10293 |
| 1740591000 | 0.5 | 0.014 | 2.88 | 0.486 | 0.5 | 0.486 | 7304 |
| 1740504600 | 0.486 | -0.004 | -0.82 | 0.49 | 0.498 | 0.486 | 7393 |
| 1740418200 | 0.49 | -0.01 | -2.00 | 0.496 | 0.496 | 0.486 | 27816 |
| 1740159000 | 0.5 | 0.014 | 2.88 | 0.486 | 0.5 | 0.486 | 7488 |
| 1740072600 | 0.486 | -0.012 | -2.41 | 0.498 | 0.498 | 0.486 | 3450 |
| 1739986200 | 0.498 | -0.002 | -0.40 | 0.488 | 0.498 | 0.488 | 2191 |
| 1739899800 | 0.5 | -0.005 | -0.99 | 0.486 | 0.5 | 0.486 | 4616 |
| 1739813400 | 0.505 | 0 | 0.00 | 0.486 | 0.505 | 0.486 | 11352 |
| 1739554200 | 0.505 | 0.017 | 3.48 | 0.5 | 0.505 | 0.484 | 1648 |
| 1739467800 | 0.488 | -0.01 | -2.01 | 0.486 | 0.498 | 0.486 | 1712 |
| 1739381400 | 0.498 | -0.007 | -1.39 | 0.505 | 0.505 | 0.484 | 367 |
| 1739295000 | 0.505 | 0.007 | 1.41 | 0.498 | 0.505 | 0.484 | 14351 |
| 1739208600 | 0.498 | 0.012 | 2.47 | 0.498 | 0.498 | 0.498 | 604 |
| 1738949400 | 0.486 | 0 | 0.00 | 0.486 | 0.486 | 0.486 | 6480 |
| 1738863000 | 0.486 | -0.012 | -2.41 | 0.486 | 0.486 | 0.486 | 60 |
| 1738776600 | 0.498 | 0.008 | 1.63 | 0.5 | 0.5 | 0.498 | 1449 |
| 1738690200 | 0.49 | 0.004 | 0.82 | 0.486 | 0.49 | 0.486 | 4531 |
| 1738603800 | 0.486 | -0.014 | -2.80 | 0.496 | 0.496 | 0.486 | 30 |
| 1738344600 | 0.5 | 0.01 | 2.04 | 0.486 | 0.5 | 0.486 | 1506 |
| 1738258200 | 0.49 | 0 | 0.00 | 0.49 | 0.498 | 0.49 | 20884 |
| 1738171800 | 0.49 | -0.002 | -0.41 | 0.49 | 0.49 | 0.49 | 40 |
| 1738085400 | 0.492 | -0.006 | -1.20 | 0.498 | 0.498 | 0.492 | 10968 |
| 1737999000 | 0.498 | 0 | 0.00 | 0.498 | 0.498 | 0.498 | 210 |
| 1737739800 | 0.498 | 0 | 0.00 | 0.498 | 0.498 | 0.498 | 1800 |
| 1737653400 | 0.498 | 0 | 0.00 | 0.5 | 0.5 | 0.498 | 193 |
| 1737567000 | 0.498 | 0 | 0.00 | 0.498 | 0.498 | 0.498 | 0 |
| 1737480600 | 0.498 | 0 | 0.00 | 0.498 | 0.498 | 0.498 | 0 |
| 1737394200 | 0.498 | -0.012 | -2.35 | 0.484 | 0.498 | 0.484 | 5379 |
| 1737135000 | 0.51 | 0.01 | 2.00 | 0.5 | 0.51 | 0.482 | 7244 |
| 1737048600 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 25 |
| 1736962200 | 0.5 | 0 | 0.00 | 0.472 | 0.5 | 0.472 | 37415 |
| 1736875800 | 0.5 | 0.03 | 6.38 | 0.488 | 0.5 | 0.488 | 4140 |
| 1736789400 | 0.47 | -0.01 | -2.08 | 0.468 | 0.488 | 0.468 | 2500 |
| 1736530200 | 0.48 | -0.002 | -0.41 | 0.48 | 0.48 | 0.48 | 1000 |
| 1736443800 | 0.482 | -0.006 | -1.23 | 0.472 | 0.482 | 0.47 | 21041 |
| 1736357400 | 0.488 | 0.01 | 2.09 | 0.476 | 0.488 | 0.468 | 9943 |
| 1736271000 | 0.478 | 0 | 0.00 | 0.478 | 0.478 | 0.478 | 0 |
| 1736184600 | 0.478 | 0.006 | 1.27 | 0.47 | 0.486 | 0.47 | 6893 |
| 1735925400 | 0.472 | -0.012 | -2.48 | 0.486 | 0.486 | 0.468 | 3205 |
| 1735839000 | 0.484 | -0.004 | -0.82 | 0.47 | 0.484 | 0.47 | 10035 |
| 1735666200 | 0.488 | 0.004 | 0.83 | 0.47 | 0.488 | 0.47 | 421 |
| 1735579800 | 0.484 | 0.004 | 0.83 | 0.462 | 0.488 | 0.46 | 43146 |
| 1735320600 | 0.48 | -0.008 | -1.64 | 0.46 | 0.488 | 0.46 | 13094 |
| 1735061400 | 0.488 | 0.016 | 3.39 | 0.466 | 0.488 | 0.466 | 168 |
| 1734975000 | 0.472 | -0.026 | -5.22 | 0.478 | 0.478 | 0.472 | 8400 |
| 1734715800 | 0.498 | -0.002 | -0.40 | 0.5 | 0.5 | 0.498 | 3850 |
| 1734629400 | 0.5 | 0.028 | 5.93 | 0.47 | 0.5 | 0.47 | 29040 |
| 1734543000 | 0.472 | -0.006 | -1.26 | 0.478 | 0.478 | 0.472 | 6597 |
| 1734456600 | 0.478 | -0.002 | -0.42 | 0.48 | 0.488 | 0.478 | 27477 |
| 1734370200 | 0.48 | -0.014 | -2.83 | 0.494 | 0.494 | 0.48 | 2525 |
| 1734111000 | 0.494 | -0.004 | -0.80 | 0.49 | 0.5 | 0.48 | 15376 |
| 1734024600 | 0.498 | 0.01 | 2.05 | 0.49 | 0.5 | 0.49 | 51709 |
| 1733938200 | 0.488 | -0.01 | -2.01 | 0.488 | 0.498 | 0.488 | 25403 |
| 1733851800 | 0.498 | 0 | 0.00 | 0.496 | 0.498 | 0.472 | 5772 |
| 1733765400 | 0.498 | 0.02 | 4.18 | 0.454 | 0.498 | 0.454 | 14583 |
| 1733506200 | 0.478 | -0.02 | -4.02 | 0.482 | 0.482 | 0.478 | 15370 |
| 1733419800 | 0.498 | 0.008 | 1.63 | 0.49 | 0.5 | 0.49 | 14950 |
| 1733333400 | 0.49 | 0.002 | 0.41 | 0.49 | 0.49 | 0.49 | 1122 |
| 1733247000 | 0.488 | 0.008 | 1.67 | 0.49 | 0.49 | 0.476 | 3699 |
| 1733160600 | 0.48 | -0.002 | -0.41 | 0.49 | 0.49 | 0.48 | 1090 |
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
