Premium
GSR III Acquisition Corporation (GSRT)
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 | -0.03 | -0.298804780876 | 10.04 | 10.04 | 10 | 20744 | 10.00970449 | CS |
| 4 | 0.04 | 0.401203610832 | 9.97 | 10.04 | 9.97 | 58609 | 9.98963583 | CS |
| 12 | 0.12 | 1.21334681496 | 9.89 | 10.04 | 9.89 | 87131 | 9.94733833 | CS |
| 26 | 0.11 | 1.11111111111 | 9.9 | 10.04 | 9.86 | 162065 | 9.90833089 | CS |
| 52 | 0.11 | 1.11111111111 | 9.9 | 10.04 | 9.86 | 162065 | 9.90833089 | CS |
| 156 | 0.11 | 1.11111111111 | 9.9 | 10.04 | 9.86 | 162065 | 9.90833089 | CS |
| 260 | 0.11 | 1.11111111111 | 9.9 | 10.04 | 9.86 | 162065 | 9.90833089 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743460500 | 10.01 | 0 | 0.00 | 10.01 | 10.01 | 10.01 | 179 |
| 1743201300 | 10.01 | -0.03 | -0.30 | 10.01 | 10.01 | 10.01 | 100174 |
| 1743114900 | 10.04 | 0 | 0.00 | 10.04 | 10.04 | 10.04 | 1 |
| 1743028500 | 10.04 | 0.04 | 0.40 | 10.04 | 10.04 | 10.04 | 74 |
| 1742942100 | 10 | 0 | 0.00 | 10.04 | 10.04 | 10 | 3290 |
| 1742855700 | 10 | 0 | 0.00 | 10 | 10 | 10 | 426 |
| 1742596500 | 10 | -0.01 | -0.10 | 10 | 10 | 10 | 0 |
| 1742510100 | 10.01 | 0 | 0.00 | 10.01 | 10.01 | 10.01 | 18195 |
| 1742423700 | 10.01 | 0.01 | 0.10 | 10.01 | 10.01 | 10.01 | 3285 |
| 1742337300 | 10 | 0 | 0.00 | 10.01 | 10.01 | 10 | 3311 |
| 1742250900 | 10 | 0 | 0.00 | 10.01 | 10.01 | 10 | 3196 |
| 1741991700 | 10 | 0 | 0.00 | 10 | 10.0037 | 10 | 62448 |
| 1741905300 | 10 | 0 | 0.00 | 10 | 10 | 10 | 29494 |
| 1741818900 | 10 | 0.01 | 0.10 | 10 | 10 | 10 | 57204 |
| 1741732500 | 9.99 | -0.04 | -0.40 | 10.01 | 10.01 | 9.99 | 144726 |
| 1741646100 | 10.03 | 0.04 | 0.40 | 9.99 | 10.03 | 9.985 | 13783 |
| 1741390500 | 9.99 | 0.02 | 0.20 | 9.98 | 9.99 | 9.98 | 15662 |
| 1741304100 | 9.97 | -0.01 | -0.10 | 9.99 | 9.99 | 9.97 | 198 |
| 1741217700 | 9.98 | -0.01 | -0.10 | 9.97 | 9.98 | 9.97 | 500833 |
| 1741131300 | 9.99 | 0.02 | 0.20 | 9.97 | 9.99 | 9.97 | 215692 |
| 1741044900 | 9.97 | 0 | 0.00 | 9.97 | 9.97 | 9.9698 | 91363 |
| 1740785700 | 9.97 | 0.01 | 0.10 | 9.96 | 9.97 | 9.96 | 2791 |
| 1740699300 | 9.96 | -0.01 | -0.10 | 9.97 | 9.97 | 9.96 | 155274 |
| 1740612900 | 9.97 | 0 | 0.00 | 9.97 | 9.97 | 9.96 | 206 |
| 1740526500 | 9.97 | -0.01 | -0.10 | 9.96 | 9.97 | 9.96 | 10 |
| 1740440100 | 9.98 | 0.01 | 0.13 | 9.95 | 9.98 | 9.95 | 1035 |
| 1740180900 | 9.9671 | 0.02 | 0.16 | 9.955 | 9.9802 | 9.955 | 182614 |
| 1740094500 | 9.9513 | -0.01 | -0.09 | 9.9513 | 9.9513 | 9.9513 | 554 |
| 1740008100 | 9.96 | 0 | 0.00 | 9.955 | 9.96 | 9.95 | 9342 |
| 1739921700 | 9.96 | 0 | 0.00 | 9.96 | 9.965 | 9.9599 | 153911 |
| 1739576100 | 9.96 | 0.01 | 0.10 | 9.955 | 9.96 | 9.95 | 508 |
| 1739489700 | 9.95 | -0.01 | -0.08 | 9.95 | 9.96 | 9.95 | 325532 |
| 1739403300 | 9.9579 | 0.01 | 0.08 | 9.9499 | 9.9579 | 9.9499 | 12778 |
| 1739316900 | 9.9498 | -0.01 | -0.10 | 9.95 | 9.95 | 9.9462 | 1847 |
| 1739230500 | 9.96 | 0.01 | 0.12 | 9.94 | 9.96 | 9.94 | 329 |
| 1738971300 | 9.9479 | 0.01 | 0.08 | 9.95 | 9.95 | 9.94 | 108089 |
| 1738884900 | 9.94 | -0.01 | -0.10 | 9.945 | 9.945 | 9.94 | 363593 |
| 1738798500 | 9.95 | 0.01 | 0.10 | 9.9365 | 9.95 | 9.9365 | 218743 |
| 1738712100 | 9.94 | 0.02 | 0.20 | 9.92 | 9.94 | 9.92 | 87976 |
| 1738625700 | 9.92 | -0.01 | -0.10 | 9.93 | 9.93 | 9.92 | 400001 |
| 1738366500 | 9.93 | 0.02 | 0.20 | 9.92 | 9.93 | 9.92 | 502459 |
| 1738280100 | 9.91 | -0.01 | -0.10 | 9.9114 | 9.92 | 9.9 | 91873 |
| 1738193700 | 9.92 | 0.01 | 0.10 | 9.92 | 9.92 | 9.9 | 70132 |
| 1738107300 | 9.91 | 0 | 0.00 | 9.91 | 9.92 | 9.91 | 55062 |
| 1738020900 | 9.91 | 0 | 0.00 | 9.895 | 9.91 | 9.895 | 386 |
| 1737761700 | 9.91 | 0 | 0.00 | 9.92 | 9.92 | 9.9 | 19298 |
| 1737675300 | 9.91 | 0 | 0.00 | 9.91 | 9.91 | 9.91 | 0 |
| 1737588900 | 9.91 | 0.01 | 0.10 | 9.91 | 9.91 | 9.91 | 546 |
| 1737502500 | 9.9 | 0 | 0.00 | 9.91 | 9.9149999 | 9.9 | 46378 |
| 1737156900 | 9.9 | -0.01 | -0.10 | 9.91 | 9.9125 | 9.9 | 94636 |
| 1737070500 | 9.91 | 0 | 0.00 | 9.92 | 9.9225 | 9.91 | 183056 |
| 1736984100 | 9.91 | 0 | 0.00 | 9.93 | 9.93 | 9.91 | 3686 |
| 1736897700 | 9.91 | -0.01 | -0.10 | 9.92 | 9.92 | 9.91 | 74564 |
| 1736811300 | 9.92 | 0 | 0.00 | 9.92 | 9.92 | 9.91 | 223376 |
| 1736552100 | 9.92 | 0.02 | 0.20 | 9.91 | 9.92 | 9.9 | 163271 |
| 1736379300 | 9.9 | 0 | 0.00 | 9.9 | 9.91 | 9.9 | 14058 |
| 1736292900 | 9.9 | 0 | 0.00 | 9.89 | 9.91 | 9.89 | 47912 |
| 1736206500 | 9.9 | 0.01 | 0.10 | 9.9 | 9.9 | 9.895 | 15806 |
| 1735947300 | 9.89 | 0 | 0.00 | 9.91 | 9.91 | 9.89 | 614264 |
| 1735860900 | 9.89 | 0 | 0.00 | 9.9 | 9.9 | 9.89 | 50034 |
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
