Premium
Gulf Resources Inc (GURE)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0703 | 13.4519709147 | 0.5226 | 0.596 | 0.5068 | 52205 | 0.56380304 | CS |
| 4 | 0.0428 | 7.78040356299 | 0.5501 | 0.69 | 0.5048 | 34486 | 0.5987349 | CS |
| 12 | -0.3393 | -36.3977687192 | 0.9322 | 0.97 | 0.5048 | 87556 | 0.65906779 | CS |
| 26 | -0.7571 | -56.0814814815 | 1.35 | 1.65 | 0.5048 | 79524 | 0.92039756 | CS |
| 52 | -1.1271 | -65.5290697674 | 1.72 | 1.79 | 0.5048 | 54563 | 1.04595669 | CS |
| 156 | -3.7071 | -86.211627907 | 4.3 | 5.3 | 0.5048 | 27702 | 1.68748407 | CS |
| 260 | 0.0829 | 16.2549019608 | 0.51 | 7.74 | 0.5048 | 36428 | 3.35524748 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 0.5929 | -0.003 | -0.50 | 0.5959 | 0.5959 | 0.55 | 15775 |
| 1735860900 | 0.5959 | 0.0284 | 5.00 | 0.589 | 0.596 | 0.54 | 58823 |
| 1735688100 | 0.5675 | 0.0185 | 3.37 | 0.5236 | 0.5699999 | 0.510001 | 53682 |
| 1735601700 | 0.549 | 0.0143001 | 2.67 | 0.557 | 0.557 | 0.5068 | 50107 |
| 1735342500 | 0.5346999 | -0.039751 | -6.92 | 0.5738 | 0.5822 | 0.5205999 | 47530 |
| 1735256100 | 0.574451 | -0.015649 | -2.65 | 0.61 | 0.61 | 0.5048 | 62179 |
| 1735077840 | 0.5901 | -0.0124 | -2.06 | 0.5748 | 0.62 | 0.5748 | 44070 |
| 1734996900 | 0.6025 | -0.0175 | -2.82 | 0.61 | 0.62 | 0.6 | 14078 |
| 1734737700 | 0.62 | 0.009 | 1.47 | 0.614 | 0.639 | 0.59 | 4011 |
| 1734651300 | 0.611 | -0.037 | -5.71 | 0.62 | 0.62 | 0.6 | 3596 |
| 1734564900 | 0.648 | 0.002 | 0.31 | 0.6103 | 0.65 | 0.6005 | 9734 |
| 1734478500 | 0.646 | -0.004 | -0.62 | 0.6045 | 0.65 | 0.6005 | 15677 |
| 1734392100 | 0.65 | 0.03 | 4.84 | 0.61 | 0.65 | 0.592 | 7858 |
| 1734132900 | 0.62 | -0.029 | -4.47 | 0.6002999 | 0.68 | 0.6002999 | 10699 |
| 1734046500 | 0.649 | 0.039 | 6.39 | 0.624 | 0.6899999 | 0.612 | 6827 |
| 1733960100 | 0.61 | -0.05635 | -8.46 | 0.6464 | 0.6686 | 0.603001 | 27278 |
| 1733873700 | 0.66635 | 0.05635 | 9.24 | 0.598 | 0.68 | 0.5795 | 126627 |
| 1733787300 | 0.61 | 0.0444 | 7.85 | 0.5699999 | 0.62 | 0.541276 | 47016 |
| 1733528100 | 0.5656 | 0.0156 | 2.84 | 0.5525 | 0.5699999 | 0.5385 | 51076 |
| 1733441700 | 0.55 | 0.0248 | 4.72 | 0.525 | 0.5699999 | 0.52 | 28343 |
| 1733355300 | 0.5252 | 0.013 | 2.54 | 0.52 | 0.53 | 0.5122 | 24995 |
| 1733268900 | 0.5122 | -0.0268 | -4.97 | 0.5138 | 0.559 | 0.5101 | 21490 |
| 1733182500 | 0.539 | 0.009 | 1.70 | 0.55 | 0.55 | 0.52 | 23102 |
| 1732917840 | 0.53 | -0.046 | -7.99 | 0.5776 | 0.5776 | 0.5271 | 7841 |
| 1732750500 | 0.576 | -0.0015 | -0.26 | 0.5506 | 0.576 | 0.524001 | 22573 |
| 1732664100 | 0.5775 | -0.012498 | -2.12 | 0.5658 | 0.598 | 0.55 | 26612 |
| 1732577700 | 0.589998 | -0.030002 | -4.84 | 0.62 | 0.6259 | 0.54 | 69605 |
| 1732318500 | 0.62 | 0.0500001 | 8.77 | 0.5757 | 0.65 | 0.5757 | 12507 |
| 1732232100 | 0.5699999 | -0.028 | -4.68 | 0.5699999 | 0.6 | 0.5699999 | 27003 |
| 1732145700 | 0.598 | -0.035 | -5.53 | 0.6899999 | 0.6899999 | 0.58 | 58075 |
| 1732059300 | 0.633 | -0.022 | -3.36 | 0.6321 | 0.6879999 | 0.6321 | 8975 |
| 1731972900 | 0.655 | 0.005 | 0.77 | 0.6643 | 0.6879999 | 0.63 | 10213 |
| 1731713700 | 0.65 | 0.023 | 3.67 | 0.6516999 | 0.6879999 | 0.602 | 35755 |
| 1731627300 | 0.627 | -0.0247 | -3.79 | 0.6889999 | 0.6899999 | 0.627 | 6873 |
| 1731540900 | 0.6516999 | -0.0383 | -5.55 | 0.6693 | 0.6693 | 0.625 | 16760 |
| 1731454500 | 0.6899999 | -0.009 | -1.29 | 0.665 | 0.6945 | 0.629 | 53270 |
| 1731368100 | 0.699 | 0.0248 | 3.68 | 0.637 | 0.7 | 0.606 | 21780 |
| 1731108900 | 0.6742 | 0.011 | 1.66 | 0.68 | 0.7 | 0.623 | 24093 |
| 1731022500 | 0.6632 | -0.0128 | -1.89 | 0.66 | 0.6899999 | 0.603 | 9467 |
| 1730936100 | 0.676 | 0.001 | 0.15 | 0.6548 | 0.676 | 0.620002 | 9691 |
| 1730849700 | 0.675 | -0.047 | -6.51 | 0.714 | 0.737 | 0.65 | 89839 |
| 1730763300 | 0.722 | -0.0176 | -2.38 | 0.7069 | 0.739 | 0.7 | 11785 |
| 1730500500 | 0.7396 | 0.0509 | 7.39 | 0.668 | 0.7396 | 0.65 | 78760 |
| 1730414100 | 0.6887 | 0.123 | 21.74 | 0.65 | 0.735 | 0.555 | 439678 |
| 1730327700 | 0.5657 | -0.0043 | -0.75 | 0.55 | 0.5747 | 0.51 | 135625 |
| 1730241300 | 0.5699999 | -0.11 | -16.18 | 0.701 | 0.729899 | 0.5306999 | 444147 |
| 1730154900 | 0.68 | 0.03 | 4.62 | 0.6899999 | 0.71 | 0.665 | 2230217 |
| 1729895700 | 0.65 | -0.05 | -7.14 | 0.714 | 0.714 | 0.65 | 21086 |
| 1729809300 | 0.7 | 0.0134 | 1.95 | 0.685 | 0.7198 | 0.685 | 8650 |
| 1729722900 | 0.6866 | -0.0389 | -5.36 | 0.73 | 0.75 | 0.67 | 38928 |
| 1729636500 | 0.7255 | -0.0327 | -4.31 | 0.7582 | 0.76 | 0.705 | 59343 |
| 1729550100 | 0.7582 | -0.0168 | -2.17 | 0.8111 | 0.8111 | 0.7582 | 24581 |
| 1729290900 | 0.775 | 0.055 | 7.64 | 0.775 | 0.9 | 0.76 | 91631 |
| 1729204500 | 0.72 | -0.0734 | -9.25 | 0.79 | 0.8 | 0.72 | 16652 |
| 1729118100 | 0.7934 | 0.0434 | 5.79 | 0.744 | 0.8326 | 0.61 | 47239 |
| 1729031700 | 0.75 | -0.1218 | -13.97 | 0.8718 | 0.9 | 0.72 | 112558 |
| 1728945300 | 0.8718 | -0.0604 | -6.48 | 0.9 | 0.97 | 0.86 | 42763 |
| 1728686100 | 0.9322 | 0 | 0.00 | 0.92 | 0.96 | 0.92 | 4954 |
| 1728599700 | 0.9322 | -0.0268 | -2.79 | 0.96 | 0.96 | 0.93 | 4798 |
| 1728513300 | 0.959 | -0.001 | -0.10 | 0.92 | 0.96 | 0.92 | 5936 |
| 1728426900 | 0.96 | 0.01 | 1.05 | 0.99 | 0.998 | 0.9322 | 14706 |
| 1728340500 | 0.95 | -0.02 | -2.06 | 1 | 1 | 0.95 | 11376 |
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
