Premium
Grid Dynamics Holdings Inc (GDYN)
NASDAQ
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 | -1.45 | -19.6211096076 | 7.39 | 7.4869 | 5.865 | 2063314 | 6.52325638 | CS |
| 4 | -0.645 | -9.79498861048 | 6.585 | 8.015 | 5.865 | 2212573 | 6.88808825 | CS |
| 12 | -0.24 | -3.88349514563 | 6.18 | 8.015 | 5.125 | 1907580 | 6.38643502 | CS |
| 26 | -3.65 | -38.0604796663 | 9.59 | 10.21 | 5.125 | 1583401 | 6.94050377 | CS |
| 52 | -6.22 | -51.1513157895 | 12.16 | 12.86 | 5.125 | 1342672 | 7.6966331 | CS |
| 156 | -3.81 | -39.0769230769 | 9.75 | 25.5 | 5.125 | 781814 | 10.85992858 | CS |
| 260 | -9.63 | -61.8497109827 | 15.57 | 42.81 | 5.125 | 705297 | 13.35913582 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781044500 | 6.09 | -0.38 | -5.87 | 6.47 | 6.532 | 5.865 | 3157110 |
| 1780958100 | 6.47 | -0.08 | -1.22 | 6.5599999 | 6.66 | 6.38 | 1446573 |
| 1780698900 | 6.55 | -0.42 | -6.03 | 7.05 | 7.15 | 6.385 | 2918117 |
| 1780612500 | 6.97 | -0.07 | -0.99 | 7.098 | 7.1999 | 6.905 | 1104904 |
| 1780526100 | 7.04 | -0.46 | -6.13 | 7.39 | 7.4869 | 6.99 | 1689866 |
| 1780439700 | 7.5 | -0.36 | -4.58 | 7.532 | 7.645 | 7.34 | 2243686 |
| 1780353300 | 7.86 | 0.66 | 9.17 | 7.31 | 8.015 | 7.145 | 2959273 |
| 1780094100 | 7.2 | -0.17 | -2.31 | 7.15 | 7.39 | 7.0072 | 2549266 |
| 1780007700 | 7.37 | 0.33 | 4.69 | 6.97 | 7.45 | 6.862 | 2376609 |
| 1779921300 | 7.04 | 0.04 | 0.57 | 7.02 | 7.4 | 6.9716 | 1752288 |
| 1779834900 | 7 | -0.13 | -1.82 | 7.06 | 7.279 | 6.92 | 2260001 |
| 1779489300 | 7.13 | 0.08 | 1.13 | 7.08 | 7.255 | 7.065 | 1725235 |
| 1779402900 | 7.05 | -0.07 | -0.98 | 7.065 | 7.125 | 6.73 | 1685688 |
| 1779316500 | 7.12 | 0.64 | 9.88 | 6.48 | 7.135 | 6.19 | 2730041 |
| 1779230100 | 6.48 | -0.2 | -2.99 | 6.72 | 6.96 | 6.465 | 1867859 |
| 1779143700 | 6.68 | -0.03 | -0.45 | 6.61 | 6.89 | 6.51 | 1758961 |
| 1778884500 | 6.71 | 0.24 | 3.71 | 6.45 | 6.83 | 6.35 | 2578881 |
| 1778798100 | 6.47 | 0.17 | 2.70 | 6.3 | 6.5403 | 6.16 | 2339049 |
| 1778711700 | 6.3 | -0.36 | -5.41 | 6.585 | 6.585 | 6.045 | 2895484 |
| 1778625300 | 6.66 | -0.11 | -1.62 | 6.77 | 6.84 | 6.38 | 1884052 |
| 1778538900 | 6.77 | -0.21 | -2.94 | 6.95 | 7.06 | 6.68 | 2703261 |
| 1778279700 | 6.975 | -0.02 | -0.21 | 7.02 | 7.03 | 6.61 | 3020288 |
| 1778193300 | 6.99 | 0.23 | 3.40 | 6.995 | 7.075 | 6.76 | 4558595 |
| 1778106900 | 6.76 | 0.66 | 10.82 | 6 | 6.835 | 5.8025 | 9266361 |
| 1778020500 | 6.1 | 0.26 | 4.45 | 5.88 | 6.11 | 5.7699999 | 1728103 |
| 1777934100 | 5.84 | 0.03 | 0.52 | 5.82 | 6.0199999 | 5.575 | 1701611 |
| 1777674900 | 5.8099999 | 0.12 | 2.11 | 6 | 6.2186 | 5.405 | 2801316 |
| 1777588500 | 5.69 | 0.08 | 1.43 | 5.53 | 5.79 | 5.41 | 1849671 |
| 1777502100 | 5.61 | 0.01 | 0.18 | 5.53 | 5.7 | 5.51 | 1250730 |
| 1777415700 | 5.6 | 0.01 | 0.18 | 5.61 | 5.8 | 5.57 | 949269 |
| 1777329300 | 5.59 | -0.13 | -2.27 | 5.7 | 5.8 | 5.575 | 775909 |
| 1777070100 | 5.72 | 0.15 | 2.69 | 5.605 | 5.755 | 5.55 | 948770 |
| 1776983700 | 5.57 | -0.3 | -5.11 | 5.74 | 5.79 | 5.425 | 1039764 |
| 1776897300 | 5.87 | -0.03 | -0.51 | 5.91 | 6.0199999 | 5.71 | 1499872 |
| 1776810900 | 5.9 | 0.04 | 0.68 | 5.94 | 6.23 | 5.86 | 1178168 |
| 1776724500 | 5.86 | -0.09 | -1.51 | 5.88 | 6 | 5.8099999 | 1463124 |
| 1776465300 | 5.95 | -0.05 | -0.83 | 6.11 | 6.15 | 5.91 | 1102491 |
| 1776378900 | 6 | 0.13 | 2.21 | 5.94 | 6.055 | 5.815 | 1208899 |
| 1776292500 | 5.87 | 0.31 | 5.58 | 5.59 | 5.95 | 5.5486 | 1119547 |
| 1776206100 | 5.5599999 | 0.04 | 0.72 | 5.58 | 5.67 | 5.465 | 1152082 |
| 1776119700 | 5.5199999 | 0.24 | 4.55 | 5.2699999 | 5.585 | 5.2 | 1588304 |
| 1775860500 | 5.28 | -0.07 | -1.31 | 5.35 | 5.36 | 5.125 | 1305196 |
| 1775774100 | 5.35 | -0.23 | -4.12 | 5.53 | 5.53 | 5.3 | 1659717 |
| 1775687700 | 5.58 | -0.1 | -1.76 | 5.9 | 5.91 | 5.51 | 1141686 |
| 1775601300 | 5.68 | -0.01 | -0.18 | 5.64 | 5.71 | 5.59 | 908590 |
| 1775514900 | 5.69 | -0.08 | -1.39 | 5.7699999 | 5.8099999 | 5.68 | 622247 |
| 1775169300 | 5.7699999 | 0.13 | 2.30 | 5.54 | 5.805 | 5.48 | 1434308 |
| 1775082900 | 5.64 | -0.06 | -1.05 | 5.88 | 5.88 | 5.49 | 1349179 |
| 1774996500 | 5.7 | 0.02 | 0.35 | 5.73 | 5.805 | 5.62 | 1089471 |
| 1774910100 | 5.68 | 0.16 | 2.90 | 5.495 | 5.71 | 5.495 | 1913256 |
| 1774650900 | 5.5199999 | -0.2 | -3.50 | 5.62 | 5.62 | 5.48 | 1716525 |
| 1774564500 | 5.72 | 0.03 | 0.53 | 5.67 | 5.92 | 5.67 | 1630682 |
| 1774478100 | 5.69 | 0.05 | 0.89 | 5.7802 | 5.84 | 5.5 | 2082317 |
| 1774391700 | 5.64 | -0.39 | -6.47 | 5.94 | 5.94 | 5.595 | 1984688 |
| 1774305300 | 6.03 | 0.01 | 0.17 | 6.16 | 6.2 | 5.97 | 1759937 |
| 1774046100 | 6.0199999 | 0.05 | 0.84 | 5.96 | 6.1449999 | 5.85 | 1171169 |
| 1773959700 | 5.97 | -0.05 | -0.83 | 6.0199999 | 6.1849999 | 5.94 | 1069916 |
| 1773873300 | 6.0199999 | -0.2 | -3.22 | 6.18 | 6.29 | 6.015 | 971658 |
| 1773786900 | 6.22 | 0.01 | 0.16 | 6.26 | 6.485 | 6.095 | 1229968 |
| 1773700500 | 6.21 | -0.12 | -1.90 | 6.25 | 6.39 | 6.15 | 1681985 |
| 1773441300 | 6.33 | -0.11 | -1.71 | 6.5 | 6.5 | 6.1801 | 1623325 |
| 1773354900 | 6.44 | -0.18 | -2.72 | 6.51 | 6.745 | 6.1849999 | 2208643 |
| 1773268500 | 6.62 | 0.36 | 5.75 | 6.3099999 | 6.665 | 6.22 | 2089672 |
| 1773182100 | 6.26 | -0.25 | -3.84 | 6.44 | 6.509 | 6 | 2434953 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
