Premium
Guardforce AI Company Ltd (GFAI)
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 | -0.219 | -16.6034874905 | 1.319 | 1.35 | 1.03 | 1555169 | 1.1581717 | CS |
| 4 | -0.02 | -1.78571428571 | 1.12 | 1.73 | 1.03 | 1765485 | 1.37702549 | CS |
| 12 | -0.09 | -7.56302521008 | 1.19 | 1.73 | 1 | 714610 | 1.32926319 | CS |
| 26 | -1.14 | -50.8928571429 | 2.24 | 2.6 | 1 | 468881 | 1.39855545 | CS |
| 52 | -2.31 | -67.7419354839 | 3.41 | 4.3 | 1 | 385305 | 2.11875885 | CS |
| 156 | -42.5 | -97.4770642202 | 43.6 | 86.4 | 1 | 3053795 | 25.18304098 | CS |
| 260 | -136.9 | -99.2028985507 | 138 | 176 | 1 | 3046613 | 30.86286928 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 1.09 | 0.05 | 4.81 | 1 | 1.1299999 | 0.9424 | 1006747 |
| 1734651300 | 1.04 | -0.06 | -5.45 | 1.1399999 | 1.1799 | 1.03 | 1550025 |
| 1734564900 | 1.1 | -0.15 | -12.00 | 1.26 | 1.28 | 1.07 | 2633305 |
| 1734478500 | 1.25 | 0 | 0.00 | 1.24 | 1.3 | 1.2218 | 1323189 |
| 1734392100 | 1.25 | 0 | 0.00 | 1.25 | 1.35 | 1.22 | 1342828 |
| 1734132900 | 1.25 | -0.02 | -1.57 | 1.33 | 1.33 | 1.2 | 1007741 |
| 1734046500 | 1.27 | -0.21 | -14.19 | 1.46 | 1.47 | 1.24 | 1553508 |
| 1733960100 | 1.48 | -0.05 | -3.27 | 1.54 | 1.58 | 1.36 | 2193996 |
| 1733873700 | 1.53 | -0.14 | -8.38 | 1.6299999 | 1.7199 | 1.52 | 2203705 |
| 1733787300 | 1.67 | 0.3 | 21.90 | 1.48 | 1.73 | 1.45 | 4986054 |
| 1733528100 | 1.37 | -0.14 | -9.27 | 1.58 | 1.6599 | 1.31 | 4739898 |
| 1733441700 | 1.51 | 0.23 | 17.97 | 1.28 | 1.62 | 1.27 | 4179645 |
| 1733355300 | 1.28 | 0 | 0.00 | 1.25 | 1.295 | 1.1400999 | 1063839 |
| 1733268900 | 1.28 | -0.01 | -0.78 | 1.29 | 1.3 | 1.26 | 286671 |
| 1733182500 | 1.29 | -0.01 | -0.77 | 1.34 | 1.46 | 1.24 | 1219857 |
| 1732917840 | 1.3 | 0.08 | 6.56 | 1.21 | 1.32 | 1.2001 | 547945 |
| 1732750500 | 1.22 | 0.02 | 1.67 | 1.19 | 1.23 | 1.15 | 424187 |
| 1732664100 | 1.2 | -0.07 | -5.51 | 1.27 | 1.27 | 1.15 | 523961 |
| 1732577700 | 1.27 | -0.03 | -2.31 | 1.36 | 1.3799999 | 1.22 | 1005306 |
| 1732318500 | 1.3 | 0.2 | 18.18 | 1.1 | 1.32 | 1.1 | 1292444 |
| 1732232100 | 1.1 | 0.01 | 0.92 | 1.09 | 1.1359 | 1.03 | 325792 |
| 1732145700 | 1.09 | -0.01 | -0.91 | 1.11 | 1.115 | 1.06 | 195183 |
| 1732059300 | 1.1 | 0.05 | 4.76 | 1.04 | 1.1299999 | 1.02 | 491756 |
| 1731972900 | 1.05 | -0.01 | -0.94 | 1.1 | 1.1 | 1.025 | 82806 |
| 1731713700 | 1.06 | -0.04 | -3.64 | 1.08 | 1.095 | 1.05 | 79259 |
| 1731627300 | 1.1 | -0.03 | -2.65 | 1.1299999 | 1.1399999 | 1.09 | 152869 |
| 1731540900 | 1.1299999 | 0.02 | 1.80 | 1.1399999 | 1.1399999 | 1.1 | 141827 |
| 1731454500 | 1.11 | -0.03 | -2.63 | 1.11 | 1.1399999 | 1.09 | 176984 |
| 1731368100 | 1.1399999 | 0.01 | 0.88 | 1.15 | 1.16 | 1.08 | 383844 |
| 1731108900 | 1.1299999 | 0.03 | 2.73 | 1.1 | 1.1399999 | 1.08 | 190095 |
| 1731022500 | 1.1 | 0.09 | 8.91 | 1.02 | 1.15 | 1.02 | 310020 |
| 1730936100 | 1.01 | -0.06 | -5.61 | 1.09 | 1.09 | 1 | 172596 |
| 1730849700 | 1.07 | 0.02 | 1.90 | 1.03 | 1.08 | 1.03 | 88797 |
| 1730763300 | 1.05 | 0.03 | 2.94 | 1.05 | 1.05 | 1.01 | 125531 |
| 1730500500 | 1.02 | -0.03 | -2.86 | 1.06 | 1.07 | 1.01 | 236716 |
| 1730414100 | 1.05 | -0.06 | -5.41 | 1.1299999 | 1.1299999 | 1.03 | 268928 |
| 1730327700 | 1.11 | -0.02 | -1.77 | 1.11 | 1.125 | 1.1 | 123972 |
| 1730241300 | 1.1299999 | 0.01 | 0.89 | 1.12 | 1.1399999 | 1.11 | 104434 |
| 1730154900 | 1.12 | 0.01 | 0.90 | 1.12 | 1.15 | 1.11 | 244452 |
| 1729895700 | 1.11 | -0.03 | -2.63 | 1.1399999 | 1.17 | 1.11 | 313801 |
| 1729809300 | 1.1399999 | -0.02 | -1.72 | 1.16 | 1.17 | 1.1299999 | 93918 |
| 1729722900 | 1.16 | -0.01 | -0.85 | 1.15 | 1.19 | 1.1399999 | 102668 |
| 1729636500 | 1.17 | -0.04 | -3.31 | 1.2 | 1.23 | 1.16 | 215630 |
| 1729550100 | 1.21 | -0.02 | -1.63 | 1.23 | 1.26 | 1.194 | 307629 |
| 1729290900 | 1.23 | 0.01 | 0.82 | 1.22 | 1.25 | 1.2 | 228329 |
| 1729204500 | 1.22 | 0.03 | 2.52 | 1.21 | 1.25 | 1.16 | 641942 |
| 1729118100 | 1.19 | 0.05 | 4.48 | 1.16 | 1.19 | 1.1399999 | 214094 |
| 1729031700 | 1.139 | -0.02 | -1.81 | 1.15 | 1.18 | 1.1258 | 175892 |
| 1728945300 | 1.16 | -0.02 | -1.69 | 1.18 | 1.2192 | 1.1399999 | 268170 |
| 1728686100 | 1.18 | 0.04 | 3.51 | 1.15 | 1.1888 | 1.12 | 218272 |
| 1728599700 | 1.1399999 | -0.01 | -0.87 | 1.15 | 1.16 | 1.11 | 160509 |
| 1728513300 | 1.15 | 0.01 | 0.88 | 1.1299999 | 1.17 | 1.1299999 | 107789 |
| 1728426900 | 1.1399999 | -0.04 | -3.39 | 1.19 | 1.2 | 1.12 | 264364 |
| 1728340500 | 1.18 | -0.01 | -0.84 | 1.17 | 1.1996 | 1.15 | 159342 |
| 1728081300 | 1.19 | 0.01 | 0.85 | 1.2 | 1.2056 | 1.17 | 195204 |
| 1727994900 | 1.18 | -0.01 | -0.84 | 1.21 | 1.24 | 1.17 | 257471 |
| 1727908500 | 1.19 | 0.05 | 4.39 | 1.15 | 1.2198 | 1.1399999 | 253211 |
| 1727822100 | 1.1399999 | -0.09 | -7.32 | 1.25 | 1.25 | 1.1299999 | 227379 |
| 1727735700 | 1.23 | -0.03 | -2.38 | 1.27 | 1.2799 | 1.21 | 198635 |
| 1727476500 | 1.26 | 0.08 | 6.78 | 1.19 | 1.27 | 1.16 | 328416 |
| 1727390100 | 1.18 | 0.07 | 6.31 | 1.1399999 | 1.18 | 1.1 | 313542 |
| 1727303700 | 1.11 | -0.01 | -0.89 | 1.09 | 1.1399999 | 1.07 | 257059 |
| 1727217300 | 1.12 | -0.03 | -2.61 | 1.16 | 1.3 | 1.06 | 1239778 |
| 1727130900 | 1.15 | 0.01 | 0.88 | 1.1399999 | 1.15 | 1.1286 | 48593 |
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
