Premium
Greenpro Capital Corporation (GRNQ)
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 | 0.04 | 3.92156862745 | 1.02 | 1.06 | 0.99 | 17736 | 1.01768246 | CS |
| 4 | -0.2001 | -15.8796920879 | 1.2601 | 1.3 | 0.882 | 69073 | 1.01860661 | CS |
| 12 | 0.09 | 9.27835051546 | 0.97 | 1.32 | 0.8008 | 46156 | 1.03250455 | CS |
| 26 | -0.01 | -0.934579439252 | 1.07 | 1.65 | 0.8008 | 125799 | 1.15312699 | CS |
| 52 | 0.1 | 10.4166666667 | 0.96 | 1.8778 | 0.8008 | 91412 | 1.25051926 | CS |
| 156 | 0.4511 | 74.084414518 | 0.6089 | 3.8099 | 0.1498 | 251684 | 1.32803978 | CS |
| 260 | 0.6 | 130.434782609 | 0.46 | 4.15 | 0.1498 | 1612863 | 1.55157291 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 1.05 | 0.04 | 3.96 | 1.03 | 1.0799 | 1.03 | 4585 |
| 1734651300 | 1.01 | 0 | 0.00 | 1 | 1.03 | 1 | 12304 |
| 1734564900 | 1.01 | -0.02 | -1.82 | 1.02 | 1.05 | 1 | 19688 |
| 1734478500 | 1.0287 | 0.01 | 1.35 | 1 | 1.0299 | 0.99 | 26398 |
| 1734392100 | 1.0149999 | -0.01 | -0.49 | 1.01 | 1.03 | 1 | 22750 |
| 1734132900 | 1.02 | -0.01 | -0.98 | 1.02 | 1.0301 | 1 | 8188 |
| 1734046500 | 1.0301 | -0.01 | -0.95 | 1.04 | 1.08 | 1.03 | 32695 |
| 1733960100 | 1.04 | 0.05 | 5.06 | 0.98 | 1.1 | 0.98 | 87793 |
| 1733873700 | 0.9899 | -0.0501 | -4.82 | 1 | 1.29 | 0.9498 | 605696 |
| 1733787300 | 1.04 | 0.04 | 4.00 | 0.99 | 1.05 | 0.98 | 8177 |
| 1733528100 | 1 | -0.005 | -0.50 | 1 | 1.04 | 0.96 | 17011 |
| 1733441700 | 1.0049999 | -0.06 | -5.19 | 1.08 | 1.12 | 1 | 32670 |
| 1733355300 | 1.06 | 0.03 | 2.91 | 1.04 | 1.06 | 1 | 36655 |
| 1733268900 | 1.03 | 0.01 | 0.98 | 1.01 | 1.0417 | 0.970001 | 44711 |
| 1733182500 | 1.02 | -0.07 | -6.42 | 1.08 | 1.08 | 0.882 | 90832 |
| 1732917840 | 1.09 | 0.03 | 2.83 | 1.05 | 1.171 | 1.05 | 30289 |
| 1732750500 | 1.06 | 0.02 | 1.88 | 1.04 | 1.1408 | 1.03 | 30517 |
| 1732664100 | 1.0404 | -0.05 | -4.55 | 1.07 | 1.0855999 | 1.02 | 50686 |
| 1732577700 | 1.09 | 0.03 | 2.35 | 1.09 | 1.15 | 1.01 | 72091 |
| 1732318500 | 1.065 | -0.24 | -18.08 | 1.27 | 1.3 | 1.02 | 90640 |
| 1732232100 | 1.3 | 0.24 | 22.64 | 1.04 | 1.32 | 1.01 | 250116 |
| 1732145700 | 1.06 | 0.1 | 10.41 | 0.96 | 1.1748 | 0.96 | 73203 |
| 1732059300 | 0.9601 | -0.1699 | -15.04 | 1.1299999 | 1.1299999 | 0.9601 | 85320 |
| 1731972900 | 1.1299999 | 0.17 | 17.71 | 0.96 | 1.19 | 0.91 | 84684 |
| 1731713700 | 0.959999 | 0.029999 | 3.23 | 0.91 | 1.0394 | 0.88 | 32467 |
| 1731627300 | 0.93 | -0.0999 | -9.70 | 1.03 | 1.03 | 0.91 | 58102 |
| 1731540900 | 1.0299 | -0.11 | -9.66 | 1.05 | 1.25 | 0.92 | 131463 |
| 1731454500 | 1.1399999 | 0.26 | 30.29 | 0.899 | 1.15 | 0.8008 | 198294 |
| 1731368100 | 0.875 | 0.015 | 1.74 | 0.8201 | 0.9379 | 0.8201 | 31276 |
| 1731108900 | 0.86 | 0.021 | 2.50 | 0.84 | 0.9 | 0.84 | 3191 |
| 1731022500 | 0.839 | -0.021 | -2.44 | 0.9137 | 0.943 | 0.83 | 49538 |
| 1730936100 | 0.86 | 0 | 0.00 | 0.88 | 0.93 | 0.86 | 17790 |
| 1730849700 | 0.86 | -0.02 | -2.27 | 0.88 | 0.915 | 0.86 | 6398 |
| 1730763300 | 0.88 | -0.0002 | -0.02 | 0.88 | 0.939999 | 0.8701 | 2099 |
| 1730500500 | 0.8802 | 0.0202 | 2.35 | 0.919 | 0.919 | 0.88 | 21279 |
| 1730414100 | 0.86 | -0.05 | -5.49 | 0.9 | 0.92 | 0.857 | 10163 |
| 1730327700 | 0.91 | -0.0186 | -2.00 | 0.95 | 0.96 | 0.882 | 40470 |
| 1730241300 | 0.9286 | 0.0486 | 5.52 | 0.926 | 0.9747 | 0.89 | 78132 |
| 1730154900 | 0.88 | -0.014 | -1.57 | 0.89 | 0.91 | 0.8701 | 9580 |
| 1729895700 | 0.894 | -0.0253 | -2.75 | 0.9 | 0.92 | 0.87 | 16373 |
| 1729809300 | 0.9193 | 0.0205 | 2.28 | 0.89 | 0.9599 | 0.87 | 55224 |
| 1729722900 | 0.8988 | -0.0161 | -1.76 | 0.9 | 0.9236 | 0.88 | 28009 |
| 1729636500 | 0.9149 | -0.0551 | -5.68 | 0.91 | 0.968 | 0.9 | 10821 |
| 1729550100 | 0.97 | 0.02375 | 2.51 | 0.9616 | 0.9874 | 0.91 | 7776 |
| 1729290900 | 0.94625 | 0.05525 | 6.20 | 0.91 | 0.989899 | 0.91 | 15910 |
| 1729204500 | 0.891 | -0.011 | -1.22 | 0.91 | 0.931901 | 0.8901 | 4919 |
| 1729118100 | 0.902 | 0.0119 | 1.34 | 0.915 | 0.915 | 0.902 | 3535 |
| 1729031700 | 0.8901 | -0.063799 | -6.69 | 0.9 | 0.954 | 0.8901 | 19497 |
| 1728945300 | 0.953899 | 0.033899 | 3.68 | 0.9556 | 0.9601 | 0.9 | 29015 |
| 1728686100 | 0.92 | 0.0006 | 0.07 | 0.92 | 0.9399 | 0.92 | 2100 |
| 1728599700 | 0.9194 | 0.0293 | 3.29 | 0.8901 | 0.939899 | 0.8901 | 1311 |
| 1728513300 | 0.8901 | -0.0279 | -3.04 | 0.9345 | 0.9345 | 0.89 | 4537 |
| 1728426900 | 0.918 | 0.048 | 5.52 | 0.94 | 0.94 | 0.9063 | 5213 |
| 1728340500 | 0.87 | -0.047 | -5.13 | 0.9 | 0.9198 | 0.87 | 8817 |
| 1728081300 | 0.917 | -0.013 | -1.40 | 0.92 | 0.9417 | 0.917 | 6707 |
| 1727994900 | 0.93 | 0.01 | 1.09 | 0.92 | 0.93 | 0.917 | 12221 |
| 1727908500 | 0.92 | -0.04 | -4.17 | 0.98 | 0.98 | 0.92 | 3178 |
| 1727822100 | 0.96 | -0.01 | -1.03 | 0.97 | 0.98 | 0.955 | 9123 |
| 1727735700 | 0.97 | -0.01 | -1.02 | 1 | 1 | 0.95 | 1540 |
| 1727476500 | 0.98 | 0.03 | 3.16 | 0.97 | 1.0099 | 0.96 | 2119 |
| 1727390100 | 0.95 | -0.025 | -2.56 | 0.98 | 1 | 0.9201 | 11789 |
| 1727303700 | 0.975 | 0.005 | 0.52 | 1.01 | 1.025 | 0.975 | 2348 |
| 1727217300 | 0.97 | 0.015 | 1.57 | 0.91 | 0.9999 | 0.91 | 2486 |
| 1727130900 | 0.955 | 0.015 | 1.60 | 0.92 | 1.02 | 0.92 | 2932 |
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
