Premium
GSI Technology (GSIT)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.29 | -8.92307692308 | 3.25 | 3.7 | 2.95 | 241480 | 3.40190938 | CS |
| 4 | 0.27 | 10.0371747212 | 2.69 | 3.7 | 2.54 | 192639 | 3.08323738 | CS |
| 12 | -0.74 | -20 | 3.7 | 3.97 | 2.45 | 169324 | 3.11382245 | CS |
| 26 | 0.27 | 10.0371747212 | 2.69 | 4.3 | 2.01 | 154290 | 3.07948139 | CS |
| 52 | 0.49 | 19.8380566802 | 2.47 | 6.02 | 1.88 | 267866 | 3.55385252 | CS |
| 156 | -1.52 | -33.9285714286 | 4.48 | 9.8 | 1.45 | 567038 | 5.03246941 | CS |
| 260 | -4.19 | -58.6013986014 | 7.15 | 9.8 | 1.45 | 367303 | 5.14243612 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731108900 | 3.14 | 0.08 | 2.61 | 3.0099999 | 3.1799 | 3.0099999 | 107021 |
| 1731022500 | 3.06 | -0.05 | -1.61 | 3.12 | 3.19 | 3.06 | 90743 |
| 1730936100 | 3.11 | 0.04 | 1.30 | 3.19 | 3.2 | 3.06 | 110295 |
| 1730849700 | 3.07 | 0.03 | 0.99 | 3 | 3.14 | 3 | 94575 |
| 1730763300 | 3.04 | -0.11 | -3.49 | 3.15 | 3.17 | 3.0299999 | 136781 |
| 1730500500 | 3.15 | -0.03 | -0.94 | 3.22 | 3.25 | 3.0901 | 108974 |
| 1730414100 | 3.18 | -0.03 | -0.93 | 3.21 | 3.2899 | 3.05 | 202661 |
| 1730327700 | 3.21 | -0.27 | -7.76 | 3.37 | 3.47 | 3.15 | 304742 |
| 1730241300 | 3.48 | -0.21 | -5.69 | 3.64 | 3.7699 | 3.37 | 169925 |
| 1730154900 | 3.69 | 0.3 | 8.85 | 3.41 | 3.79 | 3.351 | 237813 |
| 1729895700 | 3.39 | -0.04 | -1.17 | 3.37 | 3.52 | 3.17 | 232708 |
| 1729809300 | 3.43 | 0.09 | 2.69 | 3.34 | 3.51 | 3.16 | 188543 |
| 1729722900 | 3.34 | -0.2 | -5.65 | 3.5 | 3.51 | 3.31 | 101589 |
| 1729636500 | 3.54 | -0.06 | -1.67 | 3.59 | 3.6 | 3.3 | 124434 |
| 1729550100 | 3.6 | -0.22 | -5.76 | 3.83 | 3.97 | 3.52 | 296685 |
| 1729290900 | 3.82 | 0.27 | 7.61 | 3.7 | 3.8399 | 3.52 | 211862 |
| 1729204500 | 3.55 | -0.4 | -10.13 | 4 | 4.09 | 3.52 | 342339 |
| 1729118100 | 3.95 | 0.15 | 3.95 | 3.85 | 3.99 | 3.56 | 241349 |
| 1729031700 | 3.8 | 0.19 | 5.26 | 3.7 | 3.85 | 3.6 | 180288 |
| 1728945300 | 3.61 | -0.1 | -2.70 | 3.74 | 3.7629 | 3.56 | 62911 |
| 1728686100 | 3.71 | 0.17 | 4.80 | 3.52 | 3.85 | 3.52 | 165680 |
| 1728599700 | 3.54 | 0.02 | 0.57 | 3.43 | 3.5499 | 3.3 | 189469 |
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
