Premium
GigaMedia Ltd (GIGM)
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 | -0.0253 | -1.70945945946 | 1.48 | 1.483 | 1.45 | 5776 | 1.45592475 | CS |
| 4 | -0.0353 | -2.36912751678 | 1.49 | 1.52 | 1.45 | 7279 | 1.46563365 | CS |
| 12 | 0.0647 | 4.65467625899 | 1.39 | 1.57 | 1.32 | 13337 | 1.43673284 | CS |
| 26 | 0.1647 | 12.7674418605 | 1.29 | 1.57 | 1.26 | 9453 | 1.39774283 | CS |
| 52 | 0.0347 | 2.44366197183 | 1.42 | 1.57 | 1.23 | 9683 | 1.37126904 | CS |
| 156 | -0.7453 | -33.8772727273 | 2.2 | 2.97 | 1.12 | 51961 | 1.96212783 | CS |
| 260 | -1.0053 | -40.8658536585 | 2.46 | 5.56 | 1.12 | 88280 | 3.12156496 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 1.4547 | 0 | 0.32 | 1.45 | 1.46 | 1.3799999 | 36715 |
| 1734651300 | 1.45 | -0.01 | -0.34 | 1.45 | 1.455 | 1.3799999 | 5000 |
| 1734564900 | 1.455 | -0.01 | -0.34 | 1.47 | 1.48 | 1.44 | 22648 |
| 1734478500 | 1.46 | 0 | 0.00 | 1.46 | 1.47 | 1.4 | 5153 |
| 1734392100 | 1.46 | 0 | 0.00 | 1.47 | 1.483 | 1.46 | 761 |
| 1734132900 | 1.46 | 0 | 0.00 | 1.5 | 1.5 | 1.46 | 463 |
| 1734046500 | 1.46 | -0 | -0.10 | 1.46 | 1.46 | 1.46 | 325 |
| 1733960100 | 1.4615 | 0 | 0.10 | 1.49 | 1.49 | 1.46 | 3122 |
| 1733873700 | 1.46 | -0.01 | -0.40 | 1.5 | 1.5 | 1.46 | 3067 |
| 1733787300 | 1.4658 | -0.05 | -3.57 | 1.52 | 1.52 | 1.46 | 7286 |
| 1733528100 | 1.52 | 0.05 | 3.53 | 1.48 | 1.52 | 1.46 | 7080 |
| 1733441700 | 1.4682 | 0 | 0.08 | 1.46 | 1.49 | 1.46 | 17921 |
| 1733355300 | 1.467 | 0.01 | 0.48 | 1.46 | 1.48 | 1.46 | 3419 |
| 1733268900 | 1.46 | -0.05 | -3.00 | 1.5 | 1.5 | 1.46 | 941 |
| 1733182500 | 1.5052 | 0.05 | 3.10 | 1.46 | 1.51 | 1.46 | 9770 |
| 1732917840 | 1.46 | 0 | 0.00 | 1.46 | 1.5 | 1.46 | 1717 |
| 1732750500 | 1.46 | 0.01 | 0.69 | 1.45 | 1.46 | 1.45 | 1793 |
| 1732664100 | 1.45 | 0 | 0.00 | 1.45 | 1.46 | 1.45 | 3278 |
| 1732577700 | 1.45 | -0.01 | -0.68 | 1.48 | 1.4899 | 1.45 | 14514 |
| 1732318500 | 1.46 | -0.03 | -2.01 | 1.49 | 1.49 | 1.46 | 39084 |
| 1732232100 | 1.49 | -0 | -0.24 | 1.49 | 1.5 | 1.44 | 35448 |
| 1732145700 | 1.493549 | -0.01 | -0.62 | 1.5 | 1.5 | 1.49 | 14725 |
| 1732059300 | 1.5028 | 0 | 0.07 | 1.49 | 1.5049999 | 1.3899999 | 9339 |
| 1731972900 | 1.5017 | 0 | 0.11 | 1.51 | 1.52 | 1.5 | 7633 |
| 1731713700 | 1.5 | 0.01 | 0.67 | 1.49 | 1.5 | 1.49 | 5055 |
| 1731627300 | 1.49 | -0 | -0.30 | 1.49 | 1.495 | 1.49 | 7458 |
| 1731540900 | 1.4945 | 0 | 0.30 | 1.5 | 1.5 | 1.49 | 11470 |
| 1731454500 | 1.49 | -0.02 | -1.32 | 1.51 | 1.57 | 1.49 | 36799 |
| 1731368100 | 1.51 | 0 | 0.00 | 1.5 | 1.51 | 1.5 | 11242 |
| 1731108900 | 1.51 | -0.02 | -1.31 | 1.52 | 1.52 | 1.5 | 12363 |
| 1731022500 | 1.53 | 0.03 | 2.00 | 1.48 | 1.53 | 1.48 | 21707 |
| 1730936100 | 1.5 | 0.05 | 3.45 | 1.44 | 1.53 | 1.3899999 | 51287 |
| 1730849700 | 1.45 | 0.01 | 0.70 | 1.44 | 1.48 | 1.435 | 18634 |
| 1730763300 | 1.4399 | 0.03 | 2.12 | 1.4 | 1.44 | 1.33 | 14243 |
| 1730500500 | 1.41 | 0 | 0.00 | 1.42 | 1.42 | 1.4 | 8506 |
| 1730414100 | 1.41 | 0 | 0.36 | 1.41 | 1.42 | 1.4 | 9466 |
| 1730327700 | 1.405 | 0.02 | 1.08 | 1.41 | 1.41 | 1.3799999 | 4250 |
| 1730241300 | 1.3899999 | 0 | 0.00 | 1.4 | 1.4 | 1.3799999 | 1618 |
| 1730154900 | 1.3899999 | -0.02 | -1.42 | 1.3899999 | 1.3899999 | 1.3799999 | 5231 |
| 1729895700 | 1.41 | 0.06 | 4.44 | 1.4 | 1.42 | 1.35 | 41943 |
| 1729809300 | 1.35 | -0.01 | -0.74 | 1.4 | 1.4 | 1.35 | 1664 |
| 1729722900 | 1.36 | 0 | 0.00 | 1.36 | 1.365 | 1.36 | 3242 |
| 1729636500 | 1.36 | 0.01 | 0.74 | 1.35 | 1.36 | 1.35 | 4658 |
| 1729550100 | 1.35 | -0.01 | -0.74 | 1.35 | 1.35 | 1.35 | 3363 |
| 1729290900 | 1.36 | 0 | 0.00 | 1.36 | 1.385 | 1.35 | 11217 |
| 1729204500 | 1.36 | -0.03 | -2.16 | 1.3799999 | 1.3899999 | 1.36 | 57676 |
| 1729118100 | 1.3899999 | 0.04 | 2.96 | 1.35 | 1.4 | 1.35 | 35348 |
| 1729031700 | 1.35 | -0.02 | -1.74 | 1.35 | 1.3799999 | 1.34 | 10726 |
| 1728945300 | 1.3738999 | 0.01 | 1.02 | 1.32 | 1.3738999 | 1.32 | 13198 |
| 1728686100 | 1.36 | -0.01 | -0.37 | 1.34 | 1.37 | 1.34 | 3697 |
| 1728599700 | 1.365 | -0.01 | -0.36 | 1.375 | 1.3912 | 1.3515 | 7421 |
| 1728513300 | 1.37 | 0.02 | 1.48 | 1.36 | 1.37 | 1.36 | 25977 |
| 1728426900 | 1.35 | -0.01 | -0.37 | 1.36 | 1.375 | 1.34 | 5304 |
| 1728340500 | 1.355 | 0.01 | 1.12 | 1.4 | 1.4 | 1.33 | 23918 |
| 1728081300 | 1.34 | -0.05 | -3.60 | 1.3899999 | 1.4151 | 1.34 | 7701 |
| 1727994900 | 1.3899999 | 0.04 | 2.96 | 1.3899999 | 1.41 | 1.35 | 3361 |
| 1727908500 | 1.35 | -0.04 | -2.88 | 1.44 | 1.45 | 1.35 | 17835 |
| 1727822100 | 1.3899999 | -0.05 | -3.47 | 1.37 | 1.3899999 | 1.35 | 1706 |
| 1727735700 | 1.44 | -0.01 | -0.69 | 1.46 | 1.46 | 1.37 | 33130 |
| 1727476500 | 1.45 | 0.07 | 5.07 | 1.3899999 | 1.47 | 1.3799999 | 58393 |
| 1727390100 | 1.3799999 | -0.02 | -1.43 | 1.3799999 | 1.4 | 1.34 | 20654 |
| 1727303700 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.3744 | 5339 |
| 1727217300 | 1.4 | 0.05 | 3.98 | 1.31 | 1.41 | 1.31 | 39684 |
| 1727130900 | 1.3464 | 0.04 | 2.78 | 1.3 | 1.3603 | 1.3 | 20425 |
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
