Premium
Globus Maritime Limited (GLBS)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0793 | 7.38223794452 | 1.0742 | 1.23 | 1.0742 | 54039 | 1.14542844 | CS |
| 4 | -0.3265 | -22.0608108108 | 1.48 | 1.635 | 1.06 | 61103 | 1.26532809 | CS |
| 12 | -0.7785 | -40.2950310559 | 1.932 | 1.98 | 1.06 | 42607 | 1.450023 | CS |
| 26 | -0.7665 | -39.921875 | 1.92 | 2.21 | 1.06 | 45143 | 1.65499403 | CS |
| 52 | -1.5765 | -57.7472527473 | 2.73 | 2.7871 | 1.06 | 50261 | 1.97566161 | CS |
| 156 | -1.2465 | -51.9375 | 2.4 | 3.15 | 0.68 | 136133 | 1.82197647 | CS |
| 260 | 0.1035 | 9.85714285714 | 1.05 | 11.5 | 0.073 | 1545279 | 0.8834513 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735256100 | 1.16 | 0.01 | 0.87 | 1.16 | 1.23 | 1.16 | 58681 |
| 1735077840 | 1.15 | 0.02 | 1.77 | 1.11 | 1.22 | 1.11 | 59839 |
| 1734996900 | 1.1299999 | -0.01 | -0.88 | 1.1399999 | 1.1581999 | 1.099 | 59862 |
| 1734737700 | 1.1399999 | 0.03 | 3.17 | 1.0742 | 1.16 | 1.0742 | 37774 |
| 1734651300 | 1.105 | 0.04 | 3.66 | 1.11 | 1.1460999 | 1.065 | 69107 |
| 1734564900 | 1.066 | -0.04 | -3.96 | 1.1399999 | 1.1399999 | 1.06 | 113860 |
| 1734478500 | 1.11 | -0.07 | -5.93 | 1.1608 | 1.17 | 1.1001 | 64651 |
| 1734392100 | 1.18 | -0.03 | -2.15 | 1.18 | 1.22 | 1.165 | 39101 |
| 1734132900 | 1.2059 | -0.05 | -4.29 | 1.27 | 1.27 | 1.1399999 | 140328 |
| 1734046500 | 1.26 | 0 | 0.00 | 1.24 | 1.33 | 1.24 | 22064 |
| 1733960100 | 1.26 | -0.08 | -5.97 | 1.355 | 1.3898 | 1.23 | 78437 |
| 1733873700 | 1.34 | -0.02 | -1.47 | 1.36 | 1.3799999 | 1.34 | 17152 |
| 1733787300 | 1.36 | 0.01 | 0.74 | 1.356 | 1.3799999 | 1.3 | 25531 |
| 1733528100 | 1.35 | -0.06 | -4.26 | 1.3899999 | 1.4 | 1.32 | 46587 |
| 1733441700 | 1.41 | -0.02 | -1.40 | 1.44 | 1.4484999 | 1.3744 | 35086 |
| 1733355300 | 1.43 | 0.03 | 2.14 | 1.41 | 1.45 | 1.385 | 25054 |
| 1733268900 | 1.4 | -0.08 | -5.41 | 1.46 | 1.5 | 1.4 | 29494 |
| 1733182500 | 1.48 | -0.13 | -7.79 | 1.615 | 1.615 | 1.31 | 158671 |
| 1732917840 | 1.605 | 0.16 | 10.69 | 1.48 | 1.635 | 1.48 | 79687 |
| 1732750500 | 1.45 | -0.02 | -1.36 | 1.45 | 1.47 | 1.42 | 17118 |
| 1732664100 | 1.47 | -0.01 | -0.68 | 1.49 | 1.49 | 1.4309 | 4447 |
| 1732577700 | 1.48 | -0.02 | -1.33 | 1.5149999 | 1.53 | 1.47 | 45380 |
| 1732318500 | 1.5 | 0.19 | 14.50 | 1.3 | 1.54 | 1.2901 | 89737 |
| 1732232100 | 1.31 | -0.06 | -4.38 | 1.3799999 | 1.47 | 1.3 | 52320 |
| 1732145700 | 1.37 | -0.06 | -4.24 | 1.4206 | 1.4744 | 1.37 | 46109 |
| 1732059300 | 1.4306 | -0.01 | -0.65 | 1.465 | 1.5162 | 1.41 | 62115 |
| 1731972900 | 1.44 | -0.08 | -5.26 | 1.4817 | 1.56 | 1.44 | 50218 |
| 1731713700 | 1.52 | -0 | -0.01 | 1.5 | 1.5701 | 1.49 | 23468 |
| 1731627300 | 1.5201 | -0.02 | -1.29 | 1.51 | 1.57 | 1.49 | 27814 |
| 1731540900 | 1.54 | -0.01 | -0.32 | 1.52 | 1.54 | 1.5 | 25842 |
| 1731454500 | 1.545 | 0 | 0.32 | 1.52 | 1.59 | 1.5023 | 16650 |
| 1731368100 | 1.54 | 0 | 0.00 | 1.7 | 1.7 | 1.5002 | 39596 |
| 1731108900 | 1.54 | -0.02 | -0.96 | 1.6 | 1.6 | 1.5239 | 10419 |
| 1731022500 | 1.555 | 0.03 | 2.30 | 1.565 | 1.58 | 1.53 | 21054 |
| 1730936100 | 1.52 | -0.01 | -0.65 | 1.49 | 1.62 | 1.49 | 16384 |
| 1730849700 | 1.53 | -0.05 | -3.16 | 1.55 | 1.59 | 1.475 | 82006 |
| 1730763300 | 1.58 | -0.1 | -5.95 | 1.67 | 1.67 | 1.5276 | 122414 |
| 1730500500 | 1.68 | -0.03 | -1.47 | 1.68 | 1.7237 | 1.68 | 10877 |
| 1730414100 | 1.705 | 0.01 | 0.29 | 1.7 | 1.7407 | 1.7 | 8207 |
| 1730327700 | 1.7 | 0.01 | 0.49 | 1.7008 | 1.73 | 1.67 | 22536 |
| 1730241300 | 1.6917 | -0.03 | -1.65 | 1.69 | 1.785 | 1.67 | 61974 |
| 1730154900 | 1.72 | -0.05 | -2.82 | 1.76 | 1.7687 | 1.7 | 15008 |
| 1729895700 | 1.77 | 0.02 | 1.14 | 1.74 | 1.79 | 1.69 | 43100 |
| 1729809300 | 1.75 | 0.03 | 1.74 | 1.71 | 1.77 | 1.7036 | 10125 |
| 1729722900 | 1.72 | -0.06 | -3.37 | 1.78 | 1.8 | 1.7 | 23390 |
| 1729636500 | 1.78 | -0.02 | -1.21 | 1.84 | 1.8496 | 1.78 | 20699 |
| 1729550100 | 1.8018 | -0.01 | -0.45 | 1.8 | 1.84 | 1.78 | 12910 |
| 1729290900 | 1.81 | 0.05 | 2.84 | 1.77 | 1.9 | 1.76 | 61828 |
| 1729204500 | 1.76 | -0.03 | -1.40 | 1.82 | 1.82 | 1.73 | 13594 |
| 1729118100 | 1.785 | 0.03 | 2.00 | 1.74 | 1.79 | 1.6855 | 14420 |
| 1729031700 | 1.75 | -0.01 | -0.82 | 1.77 | 1.8 | 1.57 | 61044 |
| 1728945300 | 1.7644 | -0.06 | -3.05 | 1.84 | 1.84 | 1.72 | 20388 |
| 1728686100 | 1.82 | 0.03 | 1.68 | 1.79 | 1.85 | 1.77 | 6642 |
| 1728599700 | 1.79 | -0.09 | -4.79 | 1.87 | 1.87 | 1.7726 | 75727 |
| 1728513300 | 1.88 | 0.02 | 1.08 | 1.91 | 1.94 | 1.872 | 14695 |
| 1728426900 | 1.86 | -0.09 | -4.38 | 1.93 | 1.93 | 1.86 | 8254 |
| 1728340500 | 1.9452 | -0 | -0.25 | 1.95 | 1.98 | 1.94 | 33203 |
| 1728081300 | 1.95 | -0.01 | -0.26 | 1.932 | 1.97 | 1.9301 | 18504 |
| 1727994900 | 1.955 | -0.06 | -2.74 | 2 | 2.04 | 1.86 | 77173 |
| 1727908500 | 2.0099999 | -0.02 | -1.22 | 1.9964 | 2.06 | 1.9964 | 27825 |
| 1727822100 | 2.0348 | 0.11 | 5.98 | 1.92 | 2.05 | 1.89 | 18878 |
| 1727735520 | 1.92 | -0.06 | -3.03 | 2.02 | 2.1 | 1.92 | 64614 |
| 1727476500 | 1.98 | -0.02 | -1.00 | 2 | 2.02 | 1.96 | 35255 |
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
