Premium
Guardforce AI Company Ltd (GFAIW)
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739921700 | 0.24 | 0 | 0.00 | 0.32 | 0.32 | 0.24 | 9639 |
| 1739576100 | 0.24 | -0.0049 | -2.00 | 0.35 | 0.35 | 0.24 | 18752 |
| 1739489700 | 0.2449 | 0.0352 | 16.79 | 0.2198 | 0.25 | 0.2049999 | 21854 |
| 1739403300 | 0.2097 | 0.0097 | 4.85 | 0.18 | 0.22 | 0.18 | 4732 |
| 1739316900 | 0.2 | -0.0162 | -7.49 | 0.2326 | 0.2326 | 0.1806 | 10510 |
| 1739230500 | 0.2162 | 0.029 | 15.49 | 0.18 | 0.25 | 0.18 | 26355 |
| 1738971300 | 0.1872 | -0.0138 | -6.87 | 0.24 | 0.24 | 0.18 | 7579 |
| 1738884900 | 0.201 | 0.021 | 11.67 | 0.18 | 0.25 | 0.13 | 40829 |
| 1738798500 | 0.18 | 0.0001 | 0.06 | 0.17 | 0.18 | 0.155 | 7257 |
| 1738712100 | 0.1799 | -0.0201 | -10.05 | 0.1505 | 0.18 | 0.1505 | 13677 |
| 1738625700 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.15 | 5521 |
| 1738366500 | 0.2 | 0.01 | 5.26 | 0.2169 | 0.218 | 0.162 | 29483 |
| 1738280100 | 0.19 | -0.0001 | -0.05 | 0.19 | 0.217 | 0.19 | 3254 |
| 1738193700 | 0.1901 | -0.0099 | -4.95 | 0.2 | 0.2019 | 0.1552 | 21153 |
| 1738107300 | 0.2 | 0.026525 | 15.29 | 0.17 | 0.22 | 0.145 | 25025 |
| 1738020900 | 0.173475 | -0.024103 | -12.20 | 0.1915 | 0.1973 | 0.12 | 19207 |
| 1737761700 | 0.197578 | -0.034322 | -14.80 | 0.2 | 0.2151 | 0.1975 | 47308 |
| 1737675300 | 0.2319 | 0 | 0.00 | 0.2319 | 0.2319 | 0.2319 | 0 |
| 1737588900 | 0.2319 | -0.0081 | -3.38 | 0.3 | 0.3 | 0.2111 | 65765 |
| 1737502500 | 0.24 | -0.0603 | -20.08 | 0.335 | 0.3449999 | 0.2096 | 39649 |
| 1737156900 | 0.3003 | -0.0697 | -18.84 | 0.3525 | 0.3525499 | 0.3 | 50436 |
| 1737070500 | 0.37 | 0.0250001 | 7.25 | 0.3449999 | 0.4 | 0.3439999 | 21488 |
| 1736984100 | 0.3449999 | -0.0608 | -14.98 | 0.4869 | 0.4869 | 0.3351 | 46507 |
| 1736897700 | 0.4058 | -0.1442 | -26.22 | 0.55 | 0.58 | 0.3706 | 64735 |
| 1736811300 | 0.55 | -0.185001 | -25.17 | 0.7 | 0.7 | 0.4355 | 63344 |
| 1736552100 | 0.735001 | 0.215001 | 41.35 | 0.666 | 0.971 | 0.52 | 59116 |
| 1736379300 | 0.52 | -0.2454 | -32.06 | 0.6155 | 0.74 | 0.52 | 28685 |
| 1736292900 | 0.7654 | 0.065497 | 9.36 | 0.68 | 0.87 | 0.5001 | 41179 |
| 1736206500 | 0.699903 | 0.364403 | 108.61 | 0.4001 | 0.8888 | 0.4001 | 345467 |
| 1735947300 | 0.3355 | -0.0155 | -4.42 | 0.351 | 0.351 | 0.29 | 33804 |
| 1735860900 | 0.351 | 0 | 0.00 | 0.25 | 0.351 | 0.25 | 20835 |
| 1735688100 | 0.351 | 0.0013 | 0.37 | 0.3495 | 0.351 | 0.3301 | 18458 |
| 1735601700 | 0.3497 | -0.0451 | -11.42 | 0.35 | 0.3799 | 0.2989 | 15339 |
| 1735342500 | 0.3948 | 0.0348 | 9.67 | 0.36 | 0.53 | 0.3 | 43726 |
| 1735256100 | 0.36 | 0.105 | 41.18 | 0.27 | 0.36 | 0.267151 | 54422 |
| 1735077840 | 0.255 | -0.01 | -3.77 | 0.265 | 0.27 | 0.201 | 8879 |
| 1734996900 | 0.265 | 0.065 | 32.50 | 0.23 | 0.27 | 0.23 | 6910 |
| 1734737700 | 0.2 | -0.01 | -4.76 | 0.273 | 0.273 | 0.2 | 1210 |
| 1734651300 | 0.21 | -0.0536 | -20.33 | 0.26 | 0.2894 | 0.21 | 10524 |
| 1734564900 | 0.2636 | -0.0164 | -5.86 | 0.24 | 0.3398 | 0.23 | 13156 |
| 1734478500 | 0.28 | 0.0299 | 11.96 | 0.2998 | 0.34 | 0.2415 | 9036 |
| 1734392100 | 0.2501 | -0.0899 | -26.44 | 0.34 | 0.34 | 0.2501 | 4473 |
| 1734132900 | 0.34 | 0.05 | 17.24 | 0.32 | 0.349999 | 0.249315 | 22414 |
| 1734046500 | 0.29 | 0 | 0.00 | 0.25 | 0.29 | 0.25 | 132 |
| 1733960100 | 0.29 | 0.04 | 16.00 | 0.32425 | 0.33599 | 0.21 | 20398 |
| 1733873700 | 0.25 | -0.01575 | -5.93 | 0.28 | 0.28 | 0.22 | 2240 |
| 1733787300 | 0.26575 | 0.07575 | 39.87 | 0.19 | 0.28 | 0.19 | 12662 |
| 1733528100 | 0.19 | 0 | 0.00 | 0.19 | 0.19 | 0.19 | 1390 |
| 1733441700 | 0.19 | 0.01 | 5.56 | 0.19 | 0.22 | 0.148 | 33689 |
| 1733355300 | 0.18 | -0.010098 | -5.31 | 0.18 | 0.1896 | 0.18 | 646 |
| 1733268900 | 0.190098 | 0.019998 | 11.76 | 0.2 | 0.2 | 0.1313 | 3129 |
| 1733182500 | 0.1701 | 0.1001 | 143.00 | 0.08 | 0.2 | 0.07 | 9989 |
| 1732917840 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.0501 | 300 |
| 1732750500 | 0.07 | -0.03 | -30.00 | 0.07 | 0.07 | 0.07 | 139 |
| 1732664100 | 0.1 | 0.0265 | 36.05 | 0.0752 | 0.1 | 0.0752 | 6741 |
| 1732577700 | 0.0735 | -0.0215 | -22.63 | 0.110499 | 0.13 | 0.06 | 11662 |
| 1732318500 | 0.095 | 0 | 0.00 | 0.13 | 0.13 | 0.095 | 4 |
| 1732232100 | 0.095 | -0.0296 | -23.76 | 0.1 | 0.10005 | 0.095 | 8512 |
| 1732145700 | 0.1246 | 0 | 0.00 | 0.1 | 0.1246 | 0.1 | 249 |
| 1732059300 | 0.1246 | 0.004499 | 3.75 | 0.12 | 0.1948 | 0.1101 | 1682 |
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
