Données Historiques Greenland Mines Ltd - GRML

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	-0.0599	-19.3225806452	0.31	0.3129	0.205201	4220437	0.25164734	CS
4	-0.1032	-29.2103028588	0.3533	0.373	0.205201	3637417	0.30224777	CS
12	-0.1213	-32.6602046311	0.3714	0.5496	0.205201	3579511	0.37356398	CS
26	-0.1935	-43.6203787196	0.4436	0.5496	0.205201	3252763	0.37156767	CS
52	-0.1935	-43.6203787196	0.4436	0.5496	0.205201	3252763	0.37156767	CS
156	-0.1935	-43.6203787196	0.4436	0.5496	0.205201	3252763	0.37156767	CS
260	-0.1935	-43.6203787196	0.4436	0.5496	0.205201	3252763	0.37156767	CS

Outils de qualité professionnelle, pour des investisseurs individuels.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1782513300	0.2559	0.0459	21.86	0.22	0.2597	0.21	3947065
1782426900	0.21	-0.0182	-7.98	0.23	0.2645	0.205201	4482176
1782340500	0.2282	-0.0279	-10.89	0.26	0.26495	0.2227	3787806
1782254100	0.2561	-0.0409	-13.77	0.2841	0.2859999	0.2538	2707380
1782167700	0.297	0.007	2.41	0.31	0.3129	0.261	5854386
1781822100	0.29	-0.0293	-9.18	0.3298	0.335	0.29	5128580
1781735700	0.3192999	-0.0038	-1.18	0.33	0.3392	0.3131	2999592
1781649300	0.3231	0.0351	12.19	0.288	0.33489	0.2861	5295581
1781562900	0.288	-0.005	-1.71	0.293	0.307799	0.2829	2712398
1781303700	0.293	-0.012	-3.93	0.3003	0.31145	0.275	2584530
1781217300	0.305	0.012	4.10	0.29	0.306	0.2782	1829143
1781130900	0.293	-0.0061	-2.04	0.2947	0.3094	0.2849999	2722826
1781044500	0.2991	-0.0109	-3.52	0.3033	0.3066	0.273401	2338388
1780958100	0.31	0.003	0.98	0.3	0.31	0.29	2237138
1780698900	0.307	-0.028	-8.36	0.33	0.33	0.295	3654120
1780612500	0.335	0.0094	2.89	0.3256	0.35	0.3183	4770775
1780526100	0.3256	-0.0141	-4.15	0.339	0.35	0.31	4671287
1780439700	0.3397	-0.0183	-5.11	0.36	0.373	0.335	4161963
1780353300	0.358	0.002	0.56	0.356	0.371999	0.341	3363152
1780094100	0.356	-0.0039	-1.08	0.3533	0.368	0.3369	3759695
1780007700	0.3599	-0.0007	-0.19	0.3575999	0.36	0.3327	4566874
1779921300	0.3605999	0.0005999	0.17	0.3625	0.3776	0.343	3268446
1779834900	0.36	-0.0299	-7.67	0.4	0.415	0.36	4496929
1779489300	0.3899	0.0016	0.41	0.4099999	0.4175	0.371	4771778
1779402900	0.3883	-0.0002	-0.05	0.429	0.43	0.37	8091042
1779316500	0.3885	0.0502	14.84	0.3443	0.3973999	0.335	3267176
1779230100	0.3383	-0.0148	-4.19	0.3568	0.37	0.335	2394105
1779143700	0.3531	-0.0322	-8.36	0.39285	0.4099	0.3361	3548230
1778884500	0.3852999	0.0061999	1.64	0.4151	0.4151	0.375	2505437
1778798100	0.3791	-0.0459	-10.80	0.442	0.45	0.3701999	3897260
1778711700	0.425	0.005	1.19	0.4275	0.4575	0.4099999	3846790
1778625300	0.42	-0.01	-2.33	0.45	0.4665	0.42	2424361
1778538900	0.43	-0.0301	-6.54	0.465	0.4756	0.43	2631761
1778279700	0.4601	-0.0368	-7.41	0.49	0.498	0.45685	1896685
1778193300	0.4969	-0.0082	-1.62	0.5162	0.517	0.45	3912220
1778106900	0.5051	0.0095	1.92	0.5	0.5192	0.4701	2806756
1778020500	0.4956	0.0156	3.25	0.4951	0.545	0.485	3218924
1777934100	0.48	-0.0356	-6.90	0.5296999	0.5496	0.48	2696031
1777674900	0.5155999	0.0340999	7.08	0.4944	0.5212	0.46	2145817
1777588500	0.4815	0.0534	12.47	0.457	0.4925	0.4312	3485525
1777502100	0.4281	-0.0229	-5.08	0.451	0.451	0.425	1350361
1777415700	0.451	-0.0198	-4.21	0.46	0.4708	0.422	2589397
1777329300	0.4708	-0.0139	-2.87	0.48	0.5034999	0.445	2536657
1777070100	0.4847	0.0353	7.85	0.44	0.49	0.4226	3267500
1776983700	0.4494	-0.0284	-5.94	0.4778	0.4778	0.43	3003148
1776897300	0.4778	0.0765	19.06	0.4088	0.48495	0.4013	6688777
1776810900	0.4013	-0.0008	-0.20	0.4	0.42	0.375	2584474
1776724500	0.4021	-0.0179	-4.26	0.425	0.425	0.3811	2310003
1776465300	0.42	0.0124	3.04	0.429	0.45	0.4099999	5346843
1776378900	0.4076	0.0163	4.17	0.4099999	0.4221	0.373934	5557370
1776292500	0.3913	0.0454	13.13	0.36	0.4052	0.3347	5519802
1776206100	0.3459	-0.0211	-5.75	0.38	0.4299	0.3399	5134330
1776119700	0.367	-0.033	-8.25	0.3941	0.4179	0.3653	2763550
1775860500	0.4	-0.02	-4.76	0.43	0.4399	0.38	2763914
1775774100	0.42	0.0688	19.59	0.359	0.42	0.333	3758271
1775687700	0.3512	0.0373	11.88	0.3399	0.37	0.3113	2564959
1775601300	0.3139	-0.0141	-4.30	0.33	0.3342	0.2892	4059899
1775514900	0.328	-0.0361	-9.91	0.3714	0.39	0.3152	3290792
1775169300	0.3641	-0.0059	-1.59	0.3509	0.39	0.33	2143609
1775082900	0.37	0.04	12.12	0.325	0.413901	0.312	3641544
1774996500	0.33	0.0519	18.66	0.2862	0.3508	0.28	4408950
1774910100	0.2781	-0.0169	-5.73	0.295	0.295	0.2691	1217135
1774650900	0.295	-0.0038	-1.27	0.2942	0.3	0.274001	1771519

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Greenland Mines Ltd (GRML)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Greenland Mines Ltd (GRML)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Pourquoi rejoindre ADVFN?

Tout ce dont les traders professionnels ont besoin.

Supprimer les publicités