Premium
Grab Holdings Ltd (GRAB)
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 | -0.025 | -0.525762355415 | 4.755 | 5.005 | 4.55 | 41811279 | 4.77120703 | CS |
| 4 | -0.25 | -5.02008032129 | 4.98 | 5.53 | 4.53 | 49135472 | 4.92007887 | CS |
| 12 | -0.54 | -10.2466793169 | 5.27 | 5.53 | 4.34 | 33297070 | 4.86942883 | CS |
| 26 | 1.435 | 43.5508345979 | 3.295 | 5.72 | 3.27 | 33769936 | 4.60174616 | CS |
| 52 | 1.62 | 52.0900321543 | 3.11 | 5.72 | 2.99 | 28141685 | 4.0994801 | CS |
| 156 | 1.14 | 31.7548746518 | 3.59 | 5.72 | 2.19 | 22525675 | 3.54248659 | CS |
| 260 | -8.325 | -63.7686710073 | 13.055 | 13.2709 | 2.19 | 22728574 | 3.76930985 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 4.73 | -0.12 | -2.47 | 4.88 | 5 | 4.71 | 45754951 |
| 1740785700 | 4.85 | 0.02 | 0.41 | 4.78 | 4.88 | 4.72 | 55483054 |
| 1740699300 | 4.83 | -0.04 | -0.82 | 4.85 | 5.005 | 4.8 | 36842939 |
| 1740612900 | 4.87 | 0.31 | 6.80 | 4.7 | 4.89 | 4.63 | 35248671 |
| 1740526500 | 4.5599999 | -0.26 | -5.39 | 4.755 | 4.7699999 | 4.55 | 38619827 |
| 1740440100 | 4.82 | -0.08 | -1.63 | 4.9 | 4.95 | 4.67 | 38681485 |
| 1740180900 | 4.9 | 0.12 | 2.40 | 5.01 | 5.29 | 4.8 | 56432204 |
| 1740094500 | 4.785 | -0.56 | -10.39 | 5.08 | 5.15 | 4.71 | 82047005 |
| 1740008100 | 5.34 | 0.04 | 0.75 | 5.36 | 5.36 | 5.1 | 84704979 |
| 1739921700 | 5.3 | 0.4 | 8.16 | 5.295 | 5.53 | 5.15 | 92065876 |
| 1739576100 | 4.9 | -0.06 | -1.21 | 4.98 | 5.04 | 4.86 | 31248920 |
| 1739489700 | 4.96 | -0.04 | -0.80 | 5.07 | 5.07 | 4.74 | 48277909 |
| 1739403300 | 5 | 0.23 | 4.71 | 4.75 | 5.08 | 4.745 | 57617925 |
| 1739316900 | 4.775 | -0.01 | -0.10 | 4.79 | 4.845 | 4.725 | 26919227 |
| 1739230500 | 4.78 | -0.01 | -0.21 | 4.79 | 4.835 | 4.7 | 22049798 |
| 1738971300 | 4.79 | 0.12 | 2.57 | 4.71 | 4.83 | 4.7 | 36673062 |
| 1738884900 | 4.67 | 0.11 | 2.41 | 4.68 | 4.715 | 4.59 | 29737354 |
| 1738798500 | 4.5599999 | -0.55 | -10.76 | 4.8 | 4.92 | 4.53 | 63570507 |
| 1738712100 | 5.11 | 0.57 | 12.56 | 4.98 | 5.19 | 4.93 | 77132370 |
| 1738625700 | 4.54 | -0.04 | -0.87 | 4.49 | 4.6099 | 4.4349999 | 20576774 |
| 1738366500 | 4.58 | -0.06 | -1.29 | 4.69 | 4.71 | 4.55 | 25125261 |
| 1738280100 | 4.64 | -0.14 | -2.93 | 4.8099999 | 4.82 | 4.62 | 28142866 |
| 1738193700 | 4.78 | 0.22 | 4.82 | 4.55 | 4.79 | 4.54 | 34345817 |
| 1738107300 | 4.5599999 | 0.12 | 2.70 | 4.49 | 4.58 | 4.4 | 15887248 |
| 1738020900 | 4.44 | -0.13 | -2.84 | 4.48 | 4.51 | 4.41 | 18085891 |
| 1737761700 | 4.57 | -0.09 | -1.93 | 4.67 | 4.67 | 4.5 | 20614629 |
| 1737675300 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.66 | 0 |
| 1737588900 | 4.66 | 0.05 | 1.08 | 4.655 | 4.67 | 4.57 | 27120780 |
| 1737502500 | 4.61 | 0.11 | 2.44 | 4.678 | 4.678 | 4.54 | 32615485 |
| 1737156900 | 4.5 | 0.05 | 1.12 | 4.5 | 4.63 | 4.4708 | 30381808 |
| 1737070500 | 4.45 | -0.01 | -0.22 | 4.54 | 4.57 | 4.44 | 23719179 |
| 1736984100 | 4.46 | 0.1 | 2.29 | 4.43 | 4.6 | 4.42 | 25709610 |
| 1736897700 | 4.36 | -0.14 | -3.11 | 4.51 | 4.5599999 | 4.34 | 31136834 |
| 1736811300 | 4.5 | 0.01 | 0.22 | 4.38 | 4.51 | 4.365 | 21083786 |
| 1736552100 | 4.49 | -0.14 | -3.02 | 4.51 | 4.53 | 4.37 | 30124770 |
| 1736379300 | 4.63 | -0.11 | -2.32 | 4.755 | 4.76 | 4.51 | 23931678 |
| 1736292900 | 4.74 | -0.13 | -2.67 | 4.905 | 4.905 | 4.71 | 23003701 |
| 1736206500 | 4.87 | 0.06 | 1.25 | 4.99 | 5 | 4.8308 | 22252140 |
| 1735947300 | 4.8099999 | 0.07 | 1.48 | 4.71 | 4.8099999 | 4.64 | 16945444 |
| 1735860900 | 4.74 | 0.02 | 0.42 | 4.73 | 4.845 | 4.7 | 15495564 |
| 1735688100 | 4.72 | -0.04 | -0.84 | 4.76 | 4.7699999 | 4.65 | 15060410 |
| 1735601700 | 4.76 | -0.05 | -1.04 | 4.8 | 4.8 | 4.72 | 17874769 |
| 1735342500 | 4.8099999 | -0.15 | -3.02 | 4.955 | 4.955 | 4.75 | 22481952 |
| 1735256100 | 4.96 | 0.02 | 0.40 | 4.91 | 5.03 | 4.89 | 11555501 |
| 1735077840 | 4.94 | 0.06 | 1.23 | 4.88 | 4.985 | 4.83 | 8028902 |
| 1734996900 | 4.88 | -0.02 | -0.41 | 4.8949999 | 4.92 | 4.84 | 17494265 |
| 1734737700 | 4.9 | -0.02 | -0.41 | 4.8099999 | 4.98 | 4.8 | 28366486 |
| 1734651300 | 4.92 | 0.01 | 0.20 | 4.95 | 4.9799 | 4.8099999 | 22207492 |
| 1734564900 | 4.91 | -0.23 | -4.47 | 5.18 | 5.1849999 | 4.87 | 25818994 |
| 1734478500 | 5.14 | 0.01 | 0.19 | 5.07 | 5.15 | 4.96 | 31413054 |
| 1734392100 | 5.13 | 0 | 0.00 | 5.16 | 5.19 | 5.032 | 35471039 |
| 1734132900 | 5.13 | -0.05 | -0.97 | 5.2 | 5.24 | 5.08 | 28719697 |
| 1734046500 | 5.18 | -0.22 | -4.07 | 5.4 | 5.41 | 5.17 | 34746080 |
| 1733960100 | 5.4 | -0.03 | -0.55 | 5.51 | 5.5199999 | 5.37 | 30733633 |
| 1733873700 | 5.43 | 0.1 | 1.88 | 5.2699999 | 5.48 | 5.2 | 65779955 |
| 1733787300 | 5.33 | 0.19 | 3.70 | 5.21 | 5.3949999 | 5.16 | 36917492 |
| 1733528100 | 5.14 | -0.1 | -1.91 | 5.26 | 5.3 | 5.07 | 26457386 |
| 1733441700 | 5.24 | -0.07 | -1.32 | 5.225 | 5.2699999 | 5.12 | 26150109 |
| 1733355300 | 5.3099999 | 0.02 | 0.38 | 5.28 | 5.39 | 5.21 | 44427068 |
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
