Premium
Golden Matrix Group Inc (GMGI)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.921658986175 | 2.17 | 2.24 | 1.94 | 145070 | 2.03971942 | CS |
| 4 | 0.39 | 21.6666666667 | 1.8 | 2.5 | 1.75 | 277551 | 2.07195892 | CS |
| 12 | 0.04 | 1.86046511628 | 2.15 | 2.6 | 1.7 | 186277 | 2.0786454 | CS |
| 26 | -0.37 | -14.453125 | 2.56 | 3.06 | 1.7 | 126082 | 2.20180989 | CS |
| 52 | -0.51 | -18.8888888889 | 2.7 | 6.27 | 1.7 | 130012 | 2.90139778 | CS |
| 156 | -8.4 | -79.3201133144 | 10.59 | 10.72 | 1.7 | 69416 | 3.1203575 | CS |
| 260 | -8.4 | -79.3201133144 | 10.59 | 10.72 | 1.7 | 69416 | 3.1203575 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740785700 | 2.1 | 0.13 | 6.60 | 2.0164 | 2.12 | 1.9947 | 86439 |
| 1740699300 | 1.97 | -0.15 | -7.08 | 2.11 | 2.2 | 1.94 | 243401 |
| 1740612900 | 2.12 | 0.08 | 3.92 | 2.04 | 2.16 | 2.0253 | 120332 |
| 1740526500 | 2.04 | -0.01 | -0.49 | 2.086 | 2.14 | 2 | 88660 |
| 1740440100 | 2.05 | -0.1 | -4.65 | 2.24 | 2.24 | 2 | 181498 |
| 1740180900 | 2.15 | 0.01 | 0.47 | 2.2 | 2.21 | 2.14 | 107556 |
| 1740094500 | 2.14 | -0.3 | -12.30 | 2.4 | 2.4 | 2.0639 | 298269 |
| 1740008100 | 2.44 | 0.59 | 31.89 | 1.91 | 2.5 | 1.84 | 1570635 |
| 1739921700 | 1.85 | 0.01 | 0.54 | 1.8 | 1.865 | 1.8 | 187309 |
| 1739576100 | 1.84 | -0.01 | -0.54 | 1.85 | 1.86 | 1.77 | 352673 |
| 1739489700 | 1.85 | -0.01 | -0.54 | 1.85 | 1.8972 | 1.82 | 276046 |
| 1739403300 | 1.86 | 0.06 | 3.05 | 1.82 | 1.9 | 1.82 | 473480 |
| 1739316900 | 1.805 | -0.04 | -1.90 | 1.85 | 1.865 | 1.8 | 210491 |
| 1739230500 | 1.84 | 0 | 0.00 | 1.87 | 1.91 | 1.82 | 301282 |
| 1738971300 | 1.84 | -0.02 | -1.08 | 1.925 | 1.97 | 1.8345 | 138284 |
| 1738884900 | 1.86 | 0.02 | 1.09 | 1.9 | 1.9095 | 1.8117 | 123219 |
| 1738798500 | 1.84 | 0.01 | 0.55 | 1.89 | 1.91 | 1.82 | 113319 |
| 1738712100 | 1.83 | -0.01 | -0.54 | 1.8586 | 2.0299999 | 1.8 | 209289 |
| 1738625700 | 1.84 | 0.12 | 6.67 | 1.81 | 1.85 | 1.75 | 90097 |
| 1738366500 | 1.725 | -0.18 | -9.21 | 1.91 | 1.955 | 1.7 | 241827 |
| 1738280100 | 1.9 | -0.04 | -2.06 | 1.97 | 1.9897 | 1.9 | 109704 |
| 1738193700 | 1.94 | -0.03 | -1.52 | 1.96 | 1.97 | 1.89 | 94854 |
| 1738107300 | 1.97 | -0.01 | -0.51 | 2 | 2.0299999 | 1.96 | 78381 |
| 1738020900 | 1.98 | -0.07 | -3.41 | 2.05 | 2.09 | 1.965 | 65616 |
| 1737761700 | 2.05 | 0.08 | 4.06 | 2.07 | 2.08 | 2.02 | 29702 |
| 1737675300 | 1.97 | 0 | 0.00 | 1.97 | 1.97 | 1.97 | 0 |
| 1737588900 | 1.97 | -0.08 | -3.90 | 2.04 | 2.06 | 1.96 | 81105 |
| 1737502500 | 2.05 | 0.01 | 0.49 | 2.04 | 2.15 | 2.0099999 | 82236 |
| 1737156900 | 2.04 | -0.15 | -6.85 | 2.21 | 2.3 | 2 | 100586 |
| 1737070500 | 2.19 | 0 | 0.00 | 2.16 | 2.265 | 2.15 | 78475 |
| 1736984100 | 2.19 | -0.29 | -11.69 | 2.47 | 2.47 | 2.162 | 115942 |
| 1736897700 | 2.48 | 0.28 | 12.73 | 2.19 | 2.6 | 2.1412 | 764567 |
| 1736811300 | 2.2 | 0.23 | 11.68 | 1.94 | 2.2 | 1.899 | 222211 |
| 1736552100 | 1.97 | -0.01 | -0.51 | 1.98 | 1.99 | 1.86 | 60836 |
| 1736379300 | 1.98 | -0.08 | -3.88 | 2.0299999 | 2.0299999 | 1.935 | 89466 |
| 1736292900 | 2.06 | -0.04 | -1.90 | 2.1006999 | 2.115 | 2.0099999 | 67948 |
| 1736206500 | 2.1 | 0.07 | 3.45 | 2.0739 | 2.17 | 2.06 | 88250 |
| 1735947300 | 2.0299999 | -0.02 | -0.98 | 2.0099999 | 2.07 | 1.98 | 59204 |
| 1735860900 | 2.05 | 0.07 | 3.54 | 2 | 2.05 | 1.97 | 88705 |
| 1735688100 | 1.98 | -0.05 | -2.46 | 2.0299999 | 2.09 | 1.9101 | 159481 |
| 1735601700 | 2.0299999 | -0.01 | -0.49 | 2.05 | 2.1 | 2 | 59832 |
| 1735342500 | 2.04 | -0.01 | -0.49 | 2.0249 | 2.1099 | 2.0249 | 73439 |
| 1735256100 | 2.05 | 0.02 | 0.99 | 2.05 | 2.09 | 2.0099999 | 27521 |
| 1735077840 | 2.0299999 | 0.03 | 1.50 | 1.99 | 2.09 | 1.94 | 68026 |
| 1734996900 | 2 | 0.06 | 3.09 | 2 | 2.06 | 1.919 | 99769 |
| 1734737700 | 1.94 | -0.04 | -2.02 | 1.98 | 2.14 | 1.93 | 409871 |
| 1734651300 | 1.98 | 0.06 | 3.13 | 1.93 | 2.0099999 | 1.905 | 63064 |
| 1734564900 | 1.92 | -0.07 | -3.52 | 2.025 | 2.05 | 1.8895 | 112201 |
| 1734478500 | 1.99 | -0.01 | -0.50 | 2 | 2.0299999 | 1.94 | 139924 |
| 1734392100 | 2 | -0.06 | -2.91 | 2.02 | 2.05 | 1.98 | 120675 |
| 1734132900 | 2.06 | 0.05 | 2.49 | 2 | 2.215 | 1.93 | 186459 |
| 1734046500 | 2.0099999 | -0.04 | -1.71 | 2.0099999 | 2.0519 | 1.98 | 212019 |
| 1733960100 | 2.045 | -0.09 | -3.99 | 2.17 | 2.17 | 2 | 229613 |
| 1733873700 | 2.13 | -0.04 | -1.84 | 2.15 | 2.17 | 2.12 | 138975 |
| 1733787300 | 2.17 | 0.02 | 0.93 | 2.21 | 2.21 | 2.1301 | 99503 |
| 1733528100 | 2.15 | 0 | 0.00 | 2.175 | 2.335 | 2.12 | 244647 |
| 1733441700 | 2.15 | -0.12 | -5.29 | 2.27 | 2.27 | 2.13 | 249851 |
| 1733355300 | 2.27 | 0.01 | 0.44 | 2.2586 | 2.29 | 2.2208 | 50697 |
| 1733268900 | 2.2599999 | -0.07 | -3.00 | 2.33 | 2.33 | 2.245 | 90751 |
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
