Premium
GreenPower Motor Company Inc (GP)
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 | -0.05 | -3.93700787402 | 1.27 | 1.4 | 1.21 | 242467 | 1.29173045 | CS |
| 4 | 0.12 | 10.9090909091 | 1.1 | 1.4 | 1.02 | 201437 | 1.18625457 | CS |
| 12 | 0.15 | 14.0186915888 | 1.07 | 1.51 | 0.87 | 540844 | 1.02822519 | CS |
| 26 | 0.4 | 48.7804878049 | 0.82 | 1.55 | 0.7402 | 1017098 | 1.18561239 | CS |
| 52 | 0.82 | 205 | 0.4 | 4 | 0.22805 | 896828 | 0.978959 | CS |
| 156 | -1.41 | -53.6121673004 | 2.63 | 6.05 | 0.22805 | 422293 | 1.57935477 | CS |
| 260 | -17.06 | -93.3260393873 | 18.28 | 21.43 | 0.22805 | 315502 | 2.61441458 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 1.22 | -0.11 | -8.27 | 1.33 | 1.33 | 1.21 | 267280 |
| 1781822100 | 1.33 | 0.01 | 0.76 | 1.34 | 1.4 | 1.32 | 303600 |
| 1781735700 | 1.32 | 0.02 | 1.54 | 1.32 | 1.345 | 1.26 | 212702 |
| 1781649300 | 1.3 | 0.04 | 3.17 | 1.27 | 1.32 | 1.24 | 186284 |
| 1781562900 | 1.26 | 0.06 | 5.00 | 1.24 | 1.275 | 1.19 | 286340 |
| 1781303700 | 1.2 | -0.02 | -1.64 | 1.24 | 1.28 | 1.18 | 454286 |
| 1781217300 | 1.22 | 0.13 | 11.93 | 1.07 | 1.23 | 1.06 | 353407 |
| 1781130900 | 1.09 | 0.01 | 0.93 | 1.1 | 1.1 | 1.065 | 123446 |
| 1781044500 | 1.08 | 0.01 | 0.93 | 1.07 | 1.15 | 1.02 | 202109 |
| 1780958100 | 1.07 | -0.01 | -0.93 | 1.09 | 1.11 | 1.06 | 108095 |
| 1780698900 | 1.08 | -0.04 | -3.57 | 1.11 | 1.11 | 1.05 | 146055 |
| 1780612500 | 1.12 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1 | 93435 |
| 1780526100 | 1.12 | -0.03 | -2.61 | 1.12 | 1.15 | 1.08 | 110848 |
| 1780439700 | 1.15 | -0.01 | -0.86 | 1.16 | 1.2 | 1.1399999 | 181341 |
| 1780353300 | 1.16 | 0.05 | 4.50 | 1.12 | 1.18 | 1.08 | 262084 |
| 1780094100 | 1.11 | 0.06 | 5.71 | 1.05 | 1.12 | 1.02 | 267584 |
| 1780007700 | 1.05 | -0.02 | -1.87 | 1.06 | 1.07 | 1.0402 | 77190 |
| 1779921300 | 1.07 | 0 | 0.00 | 1.07 | 1.08 | 1.04 | 82158 |
| 1779834900 | 1.07 | 0 | 0.00 | 1.1 | 1.1 | 1.05 | 109053 |
| 1779489300 | 1.07 | -0.01 | -0.93 | 1.11 | 1.11 | 1.055 | 95771 |
| 1779402900 | 1.08 | -0.03 | -2.70 | 1.1 | 1.11 | 1.05 | 108275 |
| 1779316500 | 1.11 | 0.03 | 2.30 | 1.1 | 1.11 | 1.08 | 83581 |
| 1779230100 | 1.085 | -0.01 | -0.46 | 1.07 | 1.1 | 1.04 | 75453 |
| 1779143700 | 1.09 | 0 | 0.00 | 1.07 | 1.11 | 1.0389 | 419044 |
| 1778884500 | 1.09 | 0.01 | 0.46 | 1.07 | 1.11 | 1.0697 | 100671 |
| 1778798100 | 1.085 | -0.01 | -0.46 | 1.09 | 1.11 | 1.05 | 121453 |
| 1778711700 | 1.09 | -0.01 | -0.91 | 1.09 | 1.1299999 | 1.0704 | 114786 |
| 1778625300 | 1.1 | 0 | 0.00 | 1.09 | 1.15 | 1.07 | 169233 |
| 1778538900 | 1.1 | 0 | 0.00 | 1.09 | 1.18 | 1.0548 | 333956 |
| 1778279700 | 1.1 | 0.11 | 10.98 | 0.9842 | 1.18 | 0.9842 | 1238516 |
| 1778193300 | 0.9912 | -0.0188 | -1.86 | 0.97 | 1.01 | 0.9605 | 68988 |
| 1778106900 | 1.01 | -0.01 | -0.98 | 0.9996 | 1.01 | 0.9639 | 61954 |
| 1778020500 | 1.02 | 0.03 | 2.77 | 0.99 | 1.02 | 0.9666 | 61913 |
| 1777934100 | 0.9925 | -0.0275 | -2.70 | 0.96 | 1 | 0.9527 | 64177 |
| 1777674900 | 1.02 | 0.02 | 2.01 | 0.98 | 1.02 | 0.9721 | 42797 |
| 1777588500 | 0.9999 | -0.0101 | -1.00 | 1.03 | 1.03 | 0.97 | 32461 |
| 1777502100 | 1.01 | 0.02 | 1.52 | 0.9944 | 1.05 | 0.9552 | 116865 |
| 1777415700 | 0.9949 | 0.0178 | 1.82 | 1.01 | 1.05 | 0.97 | 64108 |
| 1777329300 | 0.9771 | 0.0357 | 3.79 | 0.9326 | 1.07 | 0.920101 | 175570 |
| 1777070100 | 0.9414 | -0.0476 | -4.81 | 0.968 | 0.9899 | 0.93 | 163858 |
| 1776983700 | 0.989 | -0.0068 | -0.68 | 0.958 | 0.9961 | 0.9238 | 341148 |
| 1776897300 | 0.9958 | 0.0438 | 4.60 | 1.02 | 1.51 | 0.92 | 22713112 |
| 1776810900 | 0.952 | -0.0279 | -2.85 | 0.98 | 0.98 | 0.935 | 8327 |
| 1776724500 | 0.9799 | 0 | 0.00 | 0.96 | 0.98 | 0.950895 | 6731 |
| 1776465300 | 0.9799 | 0.0221 | 2.31 | 1 | 1 | 0.9578 | 12823 |
| 1776378900 | 0.9578 | 0.0077 | 0.81 | 1.01 | 1.01 | 0.9511 | 26775 |
| 1776292500 | 0.9501 | -0.0089 | -0.93 | 0.96 | 0.98 | 0.925 | 24187 |
| 1776206100 | 0.959 | 0.009 | 0.95 | 0.9819 | 0.9879 | 0.94 | 11914 |
| 1776119700 | 0.95 | -0.02 | -2.06 | 1 | 1 | 0.9246 | 6286 |
| 1775860500 | 0.97 | 0.01 | 1.04 | 0.97 | 0.99 | 0.954 | 4566 |
| 1775774100 | 0.96 | 0 | 0.00 | 0.9792 | 0.9792 | 0.95 | 6031 |
| 1775687700 | 0.96 | 0.0301 | 3.24 | 0.9504 | 0.96 | 0.9504 | 3906 |
| 1775601300 | 0.9299 | -0.0851 | -8.38 | 1.01 | 1.01 | 0.87 | 39181 |
| 1775514900 | 1.0149999 | -0.03 | -2.40 | 1.04 | 1.04 | 0.99 | 12514 |
| 1775169300 | 1.04 | 0.03 | 3.46 | 1.03 | 1.08 | 0.98 | 17610 |
| 1775082900 | 1.00525 | -0.03 | -3.34 | 1 | 1.04 | 0.99 | 21782 |
| 1774996500 | 1.04 | 0.02 | 1.96 | 1.07 | 1.07 | 0.9999 | 30472 |
| 1774910100 | 1.02 | 0 | 0.00 | 1.01 | 1.025 | 0.9901 | 5545 |
| 1774650900 | 1.02 | -0.04 | -3.77 | 1.04 | 1.05 | 0.98 | 14871 |
| 1774564500 | 1.06 | 0.04 | 3.92 | 1.1299999 | 1.1299999 | 1.03 | 16512 |
| 1774478100 | 1.02 | -0.05 | -4.66 | 1.05 | 1.06 | 1.02 | 5807 |
| 1774391700 | 1.0699 | -0.01 | -0.47 | 1.03 | 1.08 | 1.01 | 10379 |
| 1774305300 | 1.075 | 0.07 | 6.44 | 1.09 | 1.11 | 1.05 | 8273 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
