Premium
Guardforce AI Company Ltd (GFAI)
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 | -0.335 | -21.9672131148 | 1.525 | 1.54 | 1.15 | 1196528 | 1.32239418 | CS |
| 4 | -0.46 | -27.8787878788 | 1.65 | 1.73 | 1.15 | 1174424 | 1.50961271 | CS |
| 12 | -0.1 | -7.7519379845 | 1.29 | 3.88 | 0.9424 | 3658918 | 2.19013497 | CS |
| 26 | -0.27 | -18.4931506849 | 1.46 | 3.88 | 0.9424 | 1778274 | 2.09510775 | CS |
| 52 | -1.42 | -54.4061302682 | 2.61 | 4.3 | 0.9424 | 1022705 | 2.22141637 | CS |
| 156 | -14.81 | -92.5625 | 16 | 78.4 | 0.9424 | 3034213 | 20.88396432 | CS |
| 260 | -136.81 | -99.1376811594 | 138 | 176 | 0.9424 | 3098302 | 29.03794349 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740526500 | 1.16 | -0.05 | -4.13 | 1.2 | 1.22 | 1.1299999 | 874486 |
| 1740440100 | 1.21 | -0.04 | -3.20 | 1.26 | 1.27 | 1.16 | 1227995 |
| 1740180900 | 1.25 | -0.05 | -3.85 | 1.32 | 1.3685 | 1.25 | 963692 |
| 1740094500 | 1.3 | -0.07 | -5.11 | 1.37 | 1.3899999 | 1.28 | 1187916 |
| 1740008100 | 1.37 | -0.07 | -4.86 | 1.42 | 1.4379 | 1.36 | 1242741 |
| 1739921700 | 1.44 | -0.12 | -7.69 | 1.56 | 1.56 | 1.41 | 1465751 |
| 1739576100 | 1.56 | -0.06 | -3.70 | 1.6399999 | 1.6399999 | 1.5214 | 880963 |
| 1739489700 | 1.62 | 0.02 | 1.25 | 1.62 | 1.6399999 | 1.56 | 793284 |
| 1739403300 | 1.6 | 0.01 | 0.63 | 1.53 | 1.62 | 1.51 | 771230 |
| 1739316900 | 1.59 | -0.12 | -7.02 | 1.7 | 1.7 | 1.53 | 1495644 |
| 1739230500 | 1.71 | 0.21 | 14.00 | 1.54 | 1.73 | 1.53 | 2907738 |
| 1738971300 | 1.5 | -0.06 | -3.85 | 1.59 | 1.6198999 | 1.47 | 1284347 |
| 1738884900 | 1.56 | -0.01 | -0.64 | 1.61 | 1.6399999 | 1.5301 | 917338 |
| 1738798500 | 1.57 | 0.08 | 5.37 | 1.52 | 1.59 | 1.5 | 1432483 |
| 1738712100 | 1.49 | 0.04 | 2.76 | 1.47 | 1.52 | 1.47 | 1016716 |
| 1738625700 | 1.45 | -0.12 | -7.64 | 1.45 | 1.52 | 1.42 | 1096477 |
| 1738366500 | 1.57 | 0.05 | 3.29 | 1.56 | 1.6657 | 1.54 | 1057522 |
| 1738280100 | 1.52 | 0.03 | 2.01 | 1.5 | 1.595 | 1.5 | 806400 |
| 1738193700 | 1.49 | -0.11 | -6.88 | 1.62 | 1.62 | 1.49 | 844003 |
| 1738107300 | 1.6 | -0.02 | -1.23 | 1.65 | 1.65 | 1.56 | 1289516 |
| 1738020900 | 1.62 | -0.22 | -11.96 | 1.73 | 1.79 | 1.57 | 1565461 |
| 1737761700 | 1.84 | -0.2 | -9.80 | 1.88 | 1.94 | 1.84 | 1433265 |
| 1737675300 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1737588900 | 2.04 | 0.15 | 7.94 | 1.91 | 2.1993 | 1.9 | 3819156 |
| 1737502500 | 1.89 | -0.13 | -6.44 | 1.96 | 1.975 | 1.73 | 3386479 |
| 1737156900 | 2.02 | 0.1 | 5.21 | 1.92 | 2.12 | 1.82 | 2850483 |
| 1737070500 | 1.92 | 0.01 | 0.52 | 1.97 | 2.0299 | 1.85 | 2568576 |
| 1736984100 | 1.91 | -0.1 | -4.98 | 2.08 | 2.08 | 1.84 | 4230436 |
| 1736897700 | 2.0099999 | 0.24 | 13.56 | 2.07 | 2.57 | 1.87 | 9132903 |
| 1736811300 | 1.77 | -0.53 | -23.04 | 2.27 | 2.3499 | 1.67 | 4029833 |
| 1736552100 | 2.3 | 0.17 | 7.98 | 2.0299999 | 2.52 | 1.98 | 3322571 |
| 1736379300 | 2.13 | -0.76 | -26.30 | 2.73 | 2.8 | 2.0299999 | 4322268 |
| 1736292900 | 2.89 | -0.1 | -3.34 | 2.46 | 3.04 | 2.4 | 7757309 |
| 1736206500 | 2.99 | 1.06 | 54.92 | 2.7599999 | 3.88 | 2.64 | 71395931 |
| 1735947300 | 1.93 | 0.5 | 34.97 | 1.44 | 1.93 | 1.41 | 6482129 |
| 1735860900 | 1.43 | 0 | 0.00 | 1.47 | 1.56 | 1.37 | 1142734 |
| 1735688100 | 1.43 | -0.13 | -8.33 | 1.57 | 1.59 | 1.41 | 1990395 |
| 1735601700 | 1.56 | 0.03 | 1.96 | 1.45 | 1.69 | 1.41 | 2607938 |
| 1735342500 | 1.53 | -0.18 | -10.53 | 1.9 | 1.9 | 1.45 | 5308686 |
| 1735256100 | 1.71 | 0.58 | 51.33 | 1.15 | 1.85 | 1.15 | 8028844 |
| 1735077840 | 1.1299999 | 0.05 | 4.63 | 1.09 | 1.15 | 1.08 | 847628 |
| 1734996900 | 1.08 | -0.01 | -0.92 | 1.11 | 1.12 | 1.03 | 670580 |
| 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 |
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
