Premium
Gauzy Ltd (GAUZ)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.85 | 8.85416666667 | 9.6 | 10.76 | 9.35 | 92553 | 10.17034186 | CS |
| 4 | 2.47 | 30.9523809524 | 7.98 | 10.76 | 7.2101 | 63335 | 9.1173192 | CS |
| 12 | -0.65 | -5.85585585586 | 11.1 | 12.13 | 7.11 | 49241 | 9.61747115 | CS |
| 26 | 0.4 | 3.98009950249 | 10.05 | 13 | 6.78 | 58861 | 9.34973391 | CS |
| 52 | -6.25 | -37.4251497006 | 16.7 | 17.1 | 6.78 | 63402 | 10.22379518 | CS |
| 156 | -6.25 | -37.4251497006 | 16.7 | 17.1 | 6.78 | 63402 | 10.22379518 | CS |
| 260 | -6.25 | -37.4251497006 | 16.7 | 17.1 | 6.78 | 63402 | 10.22379518 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 10.45 | 0.19 | 1.85 | 10.4 | 10.76 | 10.37 | 49314 |
| 1745620500 | 10.26 | 0.06 | 0.59 | 10.4 | 10.4 | 10.0851 | 33853 |
| 1745534100 | 10.2 | 0.49 | 5.05 | 9.92 | 10.4499 | 9.7745 | 56689 |
| 1745447700 | 9.71 | -0.58 | -5.64 | 10.29 | 10.505 | 9.35 | 97417 |
| 1745361300 | 10.29 | 1.3 | 14.46 | 9.6 | 10.62 | 9.48 | 224381 |
| 1745274900 | 8.99 | 0.18 | 2.04 | 9.02 | 9.0485 | 8.5237 | 84983 |
| 1744929300 | 8.81 | 0.13 | 1.50 | 8.42 | 8.98 | 8.42 | 21392 |
| 1744842900 | 8.68 | -0.11 | -1.25 | 9 | 9 | 8.2524 | 35517 |
| 1744756500 | 8.7899999 | -0.18 | -2.01 | 9 | 9.51 | 8.56 | 46448 |
| 1744670100 | 8.97 | 0.47 | 5.53 | 8.6 | 9.497 | 8.4 | 127034 |
| 1744410900 | 8.5 | 0.77 | 9.96 | 7.66 | 8.5 | 7.66 | 17165 |
| 1744324500 | 7.73 | -0.76 | -8.95 | 8.1199999 | 8.32 | 7.67 | 38114 |
| 1744238100 | 8.49 | 0.73 | 9.41 | 7.71 | 8.5 | 7.6 | 38281 |
| 1744151700 | 7.76 | -0.38 | -4.67 | 8.49 | 8.655 | 7.76 | 59759 |
| 1744065300 | 8.14 | -0.25 | -2.98 | 7.81 | 8.7939 | 7.75 | 86279 |
| 1743806100 | 8.3899 | 0.59 | 7.56 | 7.9 | 8.49 | 7.2101 | 64820 |
| 1743719700 | 7.8 | -0.46 | -5.57 | 8 | 8.05 | 7.5 | 33870 |
| 1743633300 | 8.26 | 0.03 | 0.36 | 8.33 | 8.4 | 8.01 | 23562 |
| 1743546900 | 8.23 | 0.23 | 2.88 | 7.98 | 8.5 | 7.8897 | 61622 |
| 1743460500 | 8 | -0.25 | -3.03 | 8.17 | 8.2 | 7.86 | 30134 |
| 1743201300 | 8.25 | -0.47 | -5.39 | 8.67 | 8.83 | 8.095 | 43765 |
| 1743114900 | 8.72 | -0.33 | -3.65 | 9.02 | 9.25 | 8.72 | 25332 |
| 1743028500 | 9.05 | -0.4 | -4.23 | 9.46 | 9.5 | 9 | 26096 |
| 1742942100 | 9.45 | -0.15 | -1.56 | 9.57 | 9.92 | 9.2254 | 74191 |
| 1742855700 | 9.6 | 0.18 | 1.91 | 9.59 | 9.77 | 9.25 | 75288 |
| 1742596500 | 9.42 | 0.18 | 1.95 | 9.157 | 9.5 | 9.1008 | 41399 |
| 1742510100 | 9.24 | -0.21 | -2.22 | 9.5 | 9.7946 | 9.01 | 51482 |
| 1742423700 | 9.45 | -0.09 | -0.94 | 9.6 | 9.6 | 8.38 | 72584 |
| 1742337300 | 9.5399999 | -0.12 | -1.24 | 9.7 | 9.83 | 9.23 | 35124 |
| 1742250900 | 9.66 | 0 | 0.00 | 9.7899999 | 9.9 | 9.22 | 32458 |
| 1741991700 | 9.66 | 0.21 | 2.22 | 9.96 | 10.15 | 9.51 | 33829 |
| 1741905300 | 9.45 | -1 | -9.57 | 10.54 | 10.6376 | 9.2899999 | 35452 |
| 1741818900 | 10.45 | -0.19 | -1.79 | 10.9 | 10.9604 | 10.34 | 23576 |
| 1741732500 | 10.64 | 2.28 | 27.27 | 8.95 | 11 | 8.78 | 146739 |
| 1741646100 | 8.36 | -0.28 | -3.24 | 8.7 | 8.8316 | 7.11 | 55672 |
| 1741390500 | 8.64 | -0.25 | -2.76 | 8.65 | 9.3686 | 7.845 | 79317 |
| 1741304100 | 8.885 | -0.49 | -5.18 | 9.2104 | 9.25 | 8.5399999 | 32466 |
| 1741217700 | 9.3699999 | 0.25 | 2.74 | 9.3 | 9.81 | 8.71 | 36961 |
| 1741131300 | 9.1199999 | -0.77 | -7.79 | 9.6786999 | 9.76 | 9.1 | 38673 |
| 1741044900 | 9.89 | -0.86 | -8.00 | 11.06 | 11.06 | 9.25 | 48885 |
| 1740785700 | 10.75 | -0.09 | -0.83 | 11.01 | 11.12 | 10.54 | 9970 |
| 1740699300 | 10.84 | -0.49 | -4.32 | 11.33 | 11.38 | 10.622 | 26700 |
| 1740612900 | 11.33 | 0.53 | 4.91 | 10.82 | 11.4 | 10.7311 | 27918 |
| 1740526500 | 10.8 | -0.48 | -4.26 | 11.515 | 11.72 | 10.5601 | 59848 |
| 1740440100 | 11.28 | -0.21 | -1.83 | 11.4341 | 11.73 | 11.21 | 15348 |
| 1740180900 | 11.49 | -0.13 | -1.12 | 11.71 | 12.13 | 11.26 | 44497 |
| 1740094500 | 11.62 | 0.35 | 3.11 | 11.27 | 11.909 | 11.01 | 69418 |
| 1740008100 | 11.27 | 0 | 0.00 | 11.13 | 11.27 | 11 | 35979 |
| 1739921700 | 11.27 | 0.73 | 6.93 | 10.9962 | 11.45 | 10.75 | 20201 |
| 1739576100 | 10.54 | -0.35 | -3.21 | 10.7874 | 11.05 | 10.52 | 18846 |
| 1739489700 | 10.89 | 0.05 | 0.46 | 10.92 | 10.92 | 10.5001 | 31965 |
| 1739403300 | 10.84 | 0.59 | 5.76 | 10.47 | 10.98 | 10.35 | 18688 |
| 1739316900 | 10.25 | -0.52 | -4.83 | 10.56 | 10.9 | 10.25 | 22557 |
| 1739230500 | 10.77 | 0.24 | 2.28 | 10.63 | 11.2499 | 10 | 51347 |
| 1738971300 | 10.53 | -0.05 | -0.47 | 11.1893 | 11.4302 | 10.33 | 18985 |
| 1738884900 | 10.58 | -0.57 | -5.11 | 11.11 | 11.11 | 10 | 51178 |
| 1738798500 | 11.15 | 0.31 | 2.81 | 11.2 | 11.3612 | 11 | 26491 |
| 1738712100 | 10.845 | -0.28 | -2.47 | 11.49 | 11.6299 | 10.75 | 30751 |
| 1738625700 | 11.12 | -0.11 | -0.98 | 11.1399 | 11.6517 | 11 | 41642 |
| 1738366500 | 11.23 | -0.19 | -1.66 | 11.5 | 11.8632 | 11.0906 | 38616 |
| 1738280100 | 11.42 | 0.27 | 2.42 | 11.07 | 11.58 | 10.6 | 48180 |
| 1738193700 | 11.15 | 0.18 | 1.64 | 11.3 | 11.98 | 10.8 | 51846 |
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
