Premium
Golden Heaven Group Holdings Ltd (GDHG)
NASDAQ
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 | -0.22 | -8.42911877395 | 2.61 | 2.62 | 1.98 | 311915 | 2.34197215 | CS |
| 4 | 0.34 | 16.5853658537 | 2.05 | 2.95 | 1.14 | 494055 | 2.36995446 | CS |
| 12 | 0.31 | 14.9038461538 | 2.08 | 2.95 | 1.14 | 189544 | 2.23689229 | CS |
| 26 | -5.86 | -71.0303030303 | 8.25 | 9.55 | 1.14 | 1518050 | 5.89019581 | CS |
| 52 | -20.61 | -89.6086956522 | 23 | 42.35 | 1.14 | 3059986 | 11.64242848 | CS |
| 156 | -197.61 | -98.805 | 200 | 1249.5 | 1.14 | 1890281 | 36.2517981 | CS |
| 260 | -197.61 | -98.805 | 200 | 1249.5 | 1.14 | 1890281 | 36.2517981 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502500 | 2.39 | 0.09 | 3.91 | 2.32 | 2.49 | 2.32 | 273471 |
| 1737156900 | 2.3 | 0.04 | 1.77 | 2.32 | 2.34 | 2.2 | 267965 |
| 1737070500 | 2.2599999 | -0.05 | -1.95 | 2.37 | 2.37 | 2.17 | 89799 |
| 1736984100 | 2.305 | -0.1 | -3.96 | 2.48 | 2.48 | 2.17 | 347690 |
| 1736897700 | 2.4 | -0.29 | -10.78 | 2.61 | 2.62 | 1.98 | 542204 |
| 1736811300 | 2.69 | -0.02 | -0.74 | 2.71 | 2.79 | 2.6 | 175608 |
| 1736552100 | 2.71 | -0.04 | -1.45 | 2.59 | 2.84 | 2.59 | 367014 |
| 1736379300 | 2.75 | 0.04 | 1.48 | 2.66 | 2.79 | 2.507 | 640400 |
| 1736292900 | 2.71 | 0.07 | 2.65 | 2.65 | 2.77 | 2.4 | 432450 |
| 1736206500 | 2.64 | 0.01 | 0.38 | 2.65 | 2.68 | 2.54 | 212171 |
| 1735947300 | 2.63 | 0.05 | 1.94 | 2.63 | 2.75 | 2.52 | 421571 |
| 1735860900 | 2.58 | 0.27 | 11.69 | 2.32 | 2.7 | 2.2599999 | 613871 |
| 1735688100 | 2.31 | 0.22 | 10.53 | 2.07 | 2.3494 | 1.36 | 1196167 |
| 1735601700 | 2.09 | 0.07 | 3.47 | 2.02 | 2.95 | 1.1399999 | 2090741 |
| 1735342500 | 2.02 | -0.02 | -0.98 | 2 | 2.08 | 1.88 | 195269 |
| 1735256100 | 2.04 | 0.03 | 1.49 | 2.0099999 | 2.14 | 1.9 | 175474 |
| 1735077840 | 2.0099999 | 0.05 | 2.55 | 2.05 | 2.1 | 1.9 | 136485 |
| 1734996900 | 1.96 | -0.02 | -1.01 | 2.0299999 | 2.16 | 1.8916 | 54016 |
| 1734737700 | 1.98 | 0.09 | 4.76 | 1.97 | 2.1 | 1.95 | 84281 |
| 1734651300 | 1.89 | -0.01 | -0.53 | 1.87 | 1.99 | 1.78 | 61208 |
| 1734564900 | 1.9 | 0.01 | 0.53 | 1.88 | 1.95 | 1.7683 | 58418 |
| 1734478500 | 1.89 | 0.05 | 2.72 | 1.88 | 1.97 | 1.82 | 92280 |
| 1734392100 | 1.84 | 0.09 | 5.14 | 1.72 | 1.89 | 1.43 | 112645 |
| 1734132900 | 1.75 | 0.01 | 0.57 | 1.74 | 1.78 | 1.6399999 | 21807 |
| 1734046500 | 1.74 | 0.02 | 1.16 | 1.69 | 1.75 | 1.69 | 16054 |
| 1733960100 | 1.72 | -0.15 | -8.02 | 1.84 | 1.84 | 1.67 | 32562 |
| 1733873700 | 1.87 | 0.04 | 2.19 | 1.88 | 1.88 | 1.7 | 30022 |
| 1733787300 | 1.83 | 0.12 | 7.02 | 1.7 | 1.96 | 1.68 | 161490 |
| 1733528100 | 1.71 | -0.03 | -1.72 | 1.69 | 1.77 | 1.6399999 | 7608 |
| 1733441700 | 1.74 | 0.04 | 2.35 | 1.76 | 1.77 | 1.61 | 28959 |
| 1733355300 | 1.7 | -0.08 | -4.49 | 1.79 | 1.95 | 1.6 | 77315 |
| 1733268900 | 1.78 | 0.12 | 7.23 | 1.6 | 1.95 | 1.59 | 101991 |
| 1733182500 | 1.66 | 0.08 | 5.06 | 1.54 | 1.7 | 1.54 | 26663 |
| 1732917840 | 1.58 | -0.07 | -4.24 | 1.56 | 1.67 | 1.56 | 9128 |
| 1732750500 | 1.65 | 0 | 0.00 | 1.6 | 1.6765 | 1.53 | 16772 |
| 1732664100 | 1.65 | 0.06 | 3.77 | 1.53 | 1.7448 | 1.52 | 45173 |
| 1732577700 | 1.59 | 0.01 | 0.63 | 1.58 | 1.6299999 | 1.5 | 48434 |
| 1732318500 | 1.58 | 0.1 | 6.76 | 1.48 | 1.5999 | 1.4201 | 45351 |
| 1732232100 | 1.48 | -0.02 | -1.33 | 1.53 | 1.54 | 1.4 | 72122 |
| 1732145700 | 1.5 | -0.03 | -1.96 | 1.46 | 1.6488 | 1.46 | 65588 |
| 1732059300 | 1.53 | -0.51 | -25.00 | 1.71 | 1.84 | 1.46 | 313205 |
| 1731972900 | 2.04 | 0 | 0.00 | 2.02 | 2.1 | 1.8573 | 40062 |
| 1731713700 | 2.04 | 0.13 | 6.81 | 1.86 | 2.17 | 1.8241 | 84186 |
| 1731627300 | 1.91 | 0.2 | 11.70 | 1.78 | 1.95 | 1.78 | 40845 |
| 1731540900 | 1.71 | -0.14 | -7.57 | 1.91 | 1.91 | 1.6500999 | 87356 |
| 1731454500 | 1.85 | -0.15 | -7.50 | 2.0299999 | 2.0372 | 1.76 | 78419 |
| 1731368100 | 2 | -0.03 | -1.48 | 2.0299999 | 2.1673 | 1.86 | 126762 |
| 1731108900 | 2.0299999 | -0.24 | -10.57 | 2.2 | 2.31 | 2.0099999 | 88049 |
| 1731022500 | 2.27 | -0.01 | -0.44 | 2.2599999 | 2.34 | 2.11 | 45976 |
| 1730936100 | 2.2799999 | 0.11 | 5.07 | 2.04 | 2.3849 | 2.04 | 106986 |
| 1730849700 | 2.17 | 0.17 | 8.50 | 2.0099999 | 2.24 | 2.0099999 | 65797 |
| 1730763300 | 2 | -0.08 | -3.85 | 2.14 | 2.21 | 2 | 42219 |
| 1730500500 | 2.08 | 0.03 | 1.46 | 2.13 | 2.2431 | 2.0299999 | 54053 |
| 1730414100 | 2.05 | -0.2 | -8.89 | 2.19 | 2.3849999 | 2 | 104272 |
| 1730327700 | 2.25 | 0.15 | 7.14 | 2.04 | 2.3 | 2.04 | 57280 |
| 1730241300 | 2.1 | -0.01 | -0.47 | 2.08 | 2.19 | 2.0586 | 58893 |
| 1730154900 | 2.11 | -0.04 | -1.86 | 2.18 | 2.2498999 | 2 | 113932 |
| 1729895700 | 2.15 | -0.17 | -7.33 | 2.32 | 2.43 | 2.13 | 92336 |
| 1729809300 | 2.32 | 0.02 | 0.87 | 2.2799999 | 2.4794 | 2.2046 | 77298 |
| 1729722900 | 2.3 | -0.17 | -6.88 | 2.41 | 2.47 | 2.25 | 68277 |
| 1729636500 | 2.47 | -0.02 | -0.80 | 2.54 | 2.59 | 2.31 | 94197 |
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
