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 | -0.69 | -9.53038674033 | 7.24 | 7.82 | 6.03 | 1269742 | 6.66428345 | CS |
| 4 | -0.92 | -12.3159303882 | 7.47 | 8.53 | 6.03 | 1349706 | 7.11337248 | CS |
| 12 | 0.11 | 1.70807453416 | 6.44 | 13 | 6.03 | 1834223 | 9.19007956 | CS |
| 26 | -1.34 | -16.9835234474 | 7.89 | 13 | 4.64 | 1449813 | 8.38077084 | CS |
| 52 | 2.32 | 54.8463356974 | 4.23 | 18.15 | 2.82 | 2148194 | 9.9064659 | CS |
| 156 | 0.88 | 15.5202821869 | 5.67 | 18.15 | 1.62 | 1012659 | 8.07297792 | CS |
| 260 | 1.36 | 26.204238921 | 5.19 | 18.15 | 1.45 | 873606 | 7.28187146 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 6.55 | 0.11 | 1.71 | 6.25 | 6.59 | 6.15 | 816872 |
| 1783463700 | 6.44 | -0.4 | -5.85 | 6.69 | 6.69 | 6.03 | 1542609 |
| 1783377300 | 6.84 | 0.02 | 0.29 | 6.96 | 7.18 | 6.825 | 793366 |
| 1783031700 | 6.82 | -0.45 | -6.19 | 7.24 | 7.82 | 6.71 | 1926122 |
| 1782945300 | 7.27 | -0.46 | -5.95 | 7.54 | 7.675 | 7.25 | 1053817 |
| 1782858900 | 7.73 | 0.88 | 12.85 | 6.99 | 7.77 | 6.99 | 1603249 |
| 1782772500 | 6.85 | 0.01 | 0.15 | 6.82 | 6.98 | 6.37 | 1043319 |
| 1782513300 | 6.84 | -0.05 | -0.73 | 6.59 | 6.96 | 6.59 | 5031830 |
| 1782426900 | 6.89 | 0.26 | 3.92 | 6.81 | 7.03 | 6.4349999 | 1430521 |
| 1782340500 | 6.63 | -0.24 | -3.49 | 6.8 | 6.83 | 6.39 | 1280518 |
| 1782254100 | 6.87 | -0.49 | -6.66 | 6.9 | 7.27 | 6.81 | 902406 |
| 1782167700 | 7.36 | -0.22 | -2.90 | 7.58 | 7.69 | 7.23 | 924709 |
| 1781822100 | 7.58 | 0.26 | 3.55 | 7.7 | 7.82 | 7.36 | 832071 |
| 1781735700 | 7.32 | -0.23 | -3.05 | 7.49 | 7.77 | 7.3 | 1060027 |
| 1781649300 | 7.55 | -0.52 | -6.44 | 7.97 | 8.1466999 | 7.54 | 878549 |
| 1781562900 | 8.07 | 0.18 | 2.28 | 8.46 | 8.53 | 7.99 | 1145652 |
| 1781303700 | 7.89 | -0.04 | -0.50 | 7.9 | 7.96 | 7.61 | 888605 |
| 1781217300 | 7.93 | 0.64 | 8.78 | 7.47 | 7.95 | 7.32 | 1139841 |
| 1781130900 | 7.29 | -0.34 | -4.46 | 7.39 | 7.845 | 7.22 | 984155 |
| 1781044500 | 7.63 | -0.39 | -4.80 | 8.28 | 8.3366 | 7.08 | 1482337 |
| 1780958100 | 8.015 | 0.01 | 0.06 | 8.4 | 8.66 | 8.01 | 1249678 |
| 1780698900 | 8.01 | -1.54 | -16.13 | 9.2 | 9.215 | 7.94 | 1560147 |
| 1780612500 | 9.55 | -0.21 | -2.15 | 9.38 | 9.66 | 8.7 | 1302324 |
| 1780526100 | 9.76 | -0.69 | -6.60 | 10.42 | 10.63 | 9.7 | 1497218 |
| 1780439700 | 10.45 | -0.46 | -4.17 | 10.8 | 11.6 | 10.44 | 1724804 |
| 1780353300 | 10.905 | 0.98 | 9.87 | 9.77 | 11.45 | 9.66 | 2080351 |
| 1780094100 | 9.925 | -0.72 | -6.72 | 10.78 | 10.78 | 9.55 | 1852746 |
| 1780007700 | 10.64 | 0.31 | 3.00 | 10.14 | 11.07 | 10.1 | 1673775 |
| 1779921300 | 10.33 | -0.22 | -2.09 | 11.04 | 11.63 | 10 | 2839019 |
| 1779834900 | 10.55 | 0.89 | 9.21 | 10.345 | 11.3099 | 9.98 | 3445030 |
| 1779489300 | 9.66 | 0.39 | 4.21 | 9.97 | 11.12 | 9.48 | 5782845 |
| 1779402900 | 9.27 | 0.15 | 1.64 | 9.06 | 9.63 | 8.9 | 1323562 |
| 1779316500 | 9.1199999 | 0.46 | 5.31 | 8.9 | 9.2 | 8.51 | 1270702 |
| 1779230100 | 8.66 | -0.3 | -3.35 | 8.8699999 | 8.98 | 8.31 | 1418072 |
| 1779143700 | 8.96 | -0.68 | -7.01 | 9.83 | 9.865 | 8.82 | 1477741 |
| 1778884500 | 9.635 | -1.23 | -11.28 | 9.91 | 10.82 | 9.56 | 2007390 |
| 1778798100 | 10.86 | -1.4 | -11.38 | 12.03 | 12.07 | 9.96 | 4301173 |
| 1778711700 | 12.255 | 0.72 | 6.20 | 11.61 | 13 | 10.8 | 4414355 |
| 1778625300 | 11.54 | -0.18 | -1.54 | 12.03 | 12.12 | 10.41 | 4916124 |
| 1778538900 | 11.72 | 3.27 | 38.70 | 9.2899999 | 12.42 | 9.2899999 | 13200808 |
| 1778279700 | 8.45 | 0.31 | 3.81 | 7.75 | 8.53 | 7.5301 | 1417270 |
| 1778193300 | 8.14 | -0.66 | -7.50 | 8.7 | 8.76 | 7.87 | 1502130 |
| 1778106900 | 8.8 | 0.8 | 10.00 | 8.16 | 8.86 | 7.955 | 1101879 |
| 1778020500 | 8 | 0.19 | 2.43 | 7.8 | 8.0597 | 7.4731 | 841346 |
| 1777934100 | 7.81 | -0.37 | -4.52 | 8.25 | 8.4 | 7.67 | 1458917 |
| 1777674900 | 8.18 | 0.73 | 9.80 | 7.39 | 8.23 | 7.2 | 1690693 |
| 1777588500 | 7.45 | 0.36 | 5.08 | 7.14 | 7.5 | 7.016 | 841106 |
| 1777502100 | 7.09 | -0.02 | -0.28 | 7.1 | 7.2 | 6.85 | 497018 |
| 1777415700 | 7.11 | -0.07 | -0.97 | 7.15 | 7.44 | 6.85 | 952154 |
| 1777329300 | 7.18 | -0.65 | -8.30 | 7.77 | 7.775 | 7.121 | 952943 |
| 1777070100 | 7.83 | 1.13 | 16.78 | 6.9 | 7.97 | 6.8793 | 1514435 |
| 1776983700 | 6.705 | -0.85 | -11.19 | 7.44 | 7.48 | 6.54 | 914082 |
| 1776897300 | 7.55 | 1.02 | 15.62 | 6.74 | 7.97 | 6.7 | 2264708 |
| 1776810900 | 6.53 | 0.07 | 1.08 | 6.59 | 6.82 | 6.48 | 731044 |
| 1776724500 | 6.46 | -0.02 | -0.31 | 6.46 | 6.71 | 6.37 | 619167 |
| 1776465300 | 6.48 | 0.07 | 1.09 | 6.541 | 6.73 | 6.375 | 607571 |
| 1776378900 | 6.41 | 0.06 | 0.94 | 6.44 | 6.5199999 | 6.24 | 545184 |
| 1776292500 | 6.35 | 0.1 | 1.60 | 6.22 | 6.48 | 6.16 | 532611 |
| 1776206100 | 6.25 | 0.07 | 1.13 | 6.18 | 6.36 | 6.09 | 666274 |
| 1776119700 | 6.18 | 0.58 | 10.36 | 5.5199999 | 6.19 | 5.46 | 788968 |
| 1775860500 | 5.6 | 0.02 | 0.36 | 5.65 | 5.83 | 5.585 | 398267 |
| 1775774100 | 5.58 | 0.14 | 2.57 | 5.44 | 5.83 | 5.44 | 581257 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
