Premium
GSI Technology (GSIT)
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 | 0.25 | 8.56164383562 | 2.92 | 3.24 | 2.8717 | 255604 | 3.11140466 | CS |
| 4 | 0.4 | 14.440433213 | 2.77 | 4.9 | 2.57 | 5387122 | 3.87885051 | CS |
| 12 | 0.5439 | 20.7113209703 | 2.6261 | 4.9 | 2.54 | 1902403 | 3.83111767 | CS |
| 26 | 0.9 | 39.6475770925 | 2.27 | 4.9 | 2.01 | 911568 | 3.77075316 | CS |
| 52 | 0.82 | 34.8936170213 | 2.35 | 6.02 | 2.01 | 636292 | 3.79760234 | CS |
| 156 | -1.22 | -27.7904328018 | 4.39 | 9.8 | 1.45 | 561152 | 4.75406399 | CS |
| 260 | -4.48 | -58.5620915033 | 7.65 | 9.8 | 1.45 | 361778 | 4.88159552 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739230500 | 3.17 | 0.05 | 1.60 | 3.15 | 3.2 | 3.08 | 153593 |
| 1738971300 | 3.12 | -0.03 | -0.95 | 3.24 | 3.24 | 3.07 | 226248 |
| 1738884900 | 3.15 | 0.04 | 1.29 | 3.12 | 3.24 | 3.02 | 445843 |
| 1738798500 | 3.11 | 0.1 | 3.32 | 3.06 | 3.12 | 2.98 | 198409 |
| 1738712100 | 3.0099999 | 0.17 | 5.99 | 2.92 | 3.1 | 2.84 | 300777 |
| 1738625700 | 2.84 | 0.04 | 1.43 | 2.7599999 | 2.94 | 2.66 | 291707 |
| 1738366500 | 2.8 | -0.12 | -4.11 | 2.8955 | 2.9399 | 2.75 | 324565 |
| 1738280100 | 2.92 | 0.11 | 3.91 | 2.9 | 3.02 | 2.7599999 | 625600 |
| 1738193700 | 2.81 | -0.1 | -3.44 | 2.97 | 2.97 | 2.755 | 295529 |
| 1738107300 | 2.91 | 0.05 | 1.75 | 2.9 | 2.99 | 2.82 | 318570 |
| 1738020900 | 2.86 | -0.35 | -10.90 | 3.12 | 3.19 | 2.824 | 748452 |
| 1737761700 | 3.21 | -0.34 | -9.58 | 3.68 | 3.68 | 3.16 | 705907 |
| 1737675300 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 0 |
| 1737588900 | 3.55 | 0.03 | 0.85 | 3.5 | 3.9 | 3.5 | 1175100 |
| 1737502500 | 3.52 | -0.43 | -10.89 | 3.92 | 3.9582 | 3.44 | 3050056 |
| 1737156900 | 3.95 | 1.2 | 43.64 | 2.99 | 4.9 | 2.9 | 87620046 |
| 1737070500 | 2.75 | -0.05 | -1.79 | 2.83 | 2.8472 | 2.6 | 252537 |
| 1736984100 | 2.8 | 0.07 | 2.56 | 2.79 | 2.88 | 2.72 | 120881 |
| 1736897700 | 2.73 | -0.03 | -1.09 | 2.77 | 2.867 | 2.57 | 273461 |
| 1736811300 | 2.7599999 | -0.2 | -6.76 | 2.91 | 2.92 | 2.67 | 262492 |
| 1736552100 | 2.96 | -0.1 | -3.27 | 3 | 3.065 | 2.92 | 116263 |
| 1736379300 | 3.06 | -0.37 | -10.79 | 3.34 | 3.345 | 3 | 183903 |
| 1736292900 | 3.43 | -0.05 | -1.44 | 3.48 | 3.54 | 3.3504999 | 133947 |
| 1736206500 | 3.48 | -0.02 | -0.57 | 3.59 | 3.6 | 3.4236 | 222709 |
| 1735947300 | 3.5 | 0.24 | 7.36 | 3.25 | 3.7 | 3.25 | 425362 |
| 1735860900 | 3.2599999 | 0.23 | 7.59 | 3 | 3.29 | 2.9702 | 252139 |
| 1735688100 | 3.0299999 | -0.08 | -2.57 | 3.07 | 3.15 | 2.92 | 134817 |
| 1735601700 | 3.11 | 0.06 | 1.97 | 3.05 | 3.2 | 2.93 | 206283 |
| 1735342500 | 3.05 | -0.1 | -3.17 | 3.05 | 3.14 | 2.96 | 99073 |
| 1735256100 | 3.15 | 0.22 | 7.51 | 2.91 | 3.1603 | 2.91 | 185438 |
| 1735077840 | 2.93 | 0.06 | 2.09 | 2.85 | 2.93 | 2.75 | 73839 |
| 1734996900 | 2.87 | 0.1 | 3.61 | 2.88 | 2.9325 | 2.82 | 104150 |
| 1734737700 | 2.77 | 0.04 | 1.47 | 2.75 | 2.94 | 2.73 | 131471 |
| 1734651300 | 2.73 | -0.28 | -9.30 | 3.0099999 | 3.05 | 2.7087 | 158937 |
| 1734564900 | 3.0099999 | 0.29 | 10.66 | 2.74 | 3.23 | 2.73 | 522327 |
| 1734478500 | 2.72 | 0.13 | 5.02 | 2.65 | 2.72 | 2.55 | 176752 |
| 1734392100 | 2.59 | -0.03 | -1.15 | 2.6 | 2.63 | 2.54 | 144673 |
| 1734132900 | 2.62 | -0.1 | -3.68 | 2.69 | 2.72 | 2.5961 | 119051 |
| 1734046500 | 2.72 | -0.03 | -1.09 | 2.72 | 2.7799999 | 2.681 | 99769 |
| 1733960100 | 2.75 | -0.09 | -3.17 | 2.81 | 2.842 | 2.68 | 118471 |
| 1733873700 | 2.84 | -0.09 | -3.07 | 2.93 | 2.93 | 2.71 | 120686 |
| 1733787300 | 2.93 | -0.07 | -2.33 | 3.0299999 | 3.1221 | 2.88 | 149693 |
| 1733528100 | 3 | 0.02 | 0.67 | 2.99 | 3.0299999 | 2.91 | 133469 |
| 1733441700 | 2.98 | 0.12 | 4.20 | 2.86 | 3 | 2.85 | 117473 |
| 1733355300 | 2.86 | -0.15 | -4.98 | 2.97 | 3.04 | 2.835 | 155829 |
| 1733268900 | 3.0099999 | -0.19 | -5.94 | 3.2 | 3.215 | 2.9601 | 123384 |
| 1733182500 | 3.2 | -0.1 | -3.03 | 3.31 | 3.31 | 3.16 | 110373 |
| 1732917840 | 3.3 | 0.12 | 3.77 | 3.2 | 3.38 | 3.2 | 101643 |
| 1732750500 | 3.18 | 0.13 | 4.26 | 3.09 | 3.19 | 2.97 | 134680 |
| 1732664100 | 3.05 | -0.05 | -1.61 | 3.1 | 3.12 | 2.9852 | 97582 |
| 1732577700 | 3.1 | -0.09 | -2.82 | 3.25 | 3.29 | 3.09 | 154355 |
| 1732318500 | 3.19 | 0.24 | 8.14 | 3 | 3.29 | 2.97 | 282240 |
| 1732232100 | 2.95 | 0.21 | 7.66 | 2.7599999 | 3 | 2.6989 | 131479 |
| 1732145700 | 2.74 | 0.04 | 1.48 | 2.75 | 2.835 | 2.678 | 145439 |
| 1732059300 | 2.7 | 0.14 | 5.47 | 2.6 | 2.74 | 2.57 | 127425 |
| 1731972900 | 2.56 | 0.05 | 1.99 | 2.5099999 | 2.5956 | 2.5 | 125996 |
| 1731713700 | 2.5099999 | -0.14 | -5.10 | 2.64 | 2.64 | 2.45 | 146828 |
| 1731627300 | 2.645 | -0.14 | -4.86 | 2.75 | 2.7599999 | 2.6 | 109821 |
| 1731540900 | 2.7799999 | -0.25 | -8.25 | 3.04 | 3.07 | 2.7 | 360667 |
| 1731454500 | 3.0299999 | -0.11 | -3.50 | 3.12 | 3.14 | 2.99 | 164684 |
| 1731368100 | 3.14 | 0 | 0.00 | 3.18 | 3.2 | 3 | 162995 |
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
