Premium
Globavend Holdings Ltd (GVH)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.51 | -11.135371179 | 4.58 | 4.82 | 2.74 | 662397 | 3.73657513 | CS |
| 4 | -0.01 | -0.245098039216 | 4.08 | 6.2795 | 2.74 | 1205024 | 4.73725903 | CS |
| 12 | 1.29 | 46.4028776978 | 2.78 | 6.46 | 2.59 | 428231 | 4.7037902 | CS |
| 26 | 2.7 | 197.080291971 | 1.37 | 6.46 | 0.8701 | 1147955 | 1.97753681 | CS |
| 52 | 3.987 | 4803.61445783 | 0.083 | 10.74 | 0.034 | 2436116 | 0.81649322 | CS |
| 156 | -0.22 | -5.12820512821 | 4.29 | 10.74 | 0.034 | 4037373 | 0.29783081 | CS |
| 260 | -0.22 | -5.12820512821 | 4.29 | 10.74 | 0.034 | 4037373 | 0.29783081 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 4.32 | -0.14 | -3.14 | 4.4 | 4.42 | 4.0599999 | 21431 |
| 1783636500 | 4.46 | 0.28 | 6.70 | 4.18 | 4.51 | 4.0199999 | 116451 |
| 1783550100 | 4.18 | 0.39 | 10.29 | 3.58 | 4.34 | 3.58 | 86241 |
| 1783463700 | 3.79 | 0.12 | 3.27 | 3.43 | 3.98 | 2.74 | 336811 |
| 1783377300 | 3.67 | -0.78 | -17.53 | 4.58 | 4.82 | 3.51 | 2110083 |
| 1783031700 | 4.45 | -1.53 | -25.59 | 5.65 | 5.65 | 4.28 | 369253 |
| 1782945300 | 5.98 | 1.18 | 24.58 | 4.93 | 6.2795 | 4.83 | 1557207 |
| 1782858900 | 4.8 | 1.29 | 36.75 | 4.1 | 5.42 | 4 | 16840385 |
| 1782772500 | 3.51 | -0.47 | -11.70 | 3.98 | 3.98 | 3.47 | 29415 |
| 1782513300 | 3.975 | 0.13 | 3.25 | 3.75 | 4.05 | 3.68 | 13709 |
| 1782426900 | 3.85 | 0.15 | 4.05 | 3.7 | 3.89 | 3.345 | 29307 |
| 1782340500 | 3.7 | -0.2 | -5.13 | 3.88 | 4.05 | 3.7 | 49874 |
| 1782254100 | 3.9 | 0 | 0.00 | 3.9 | 4.04 | 3.9 | 10223 |
| 1782167700 | 3.9 | -0.1 | -2.50 | 3.88 | 4.15 | 3.88 | 21924 |
| 1781822100 | 4 | -0.15 | -3.61 | 4.1 | 4.15 | 4 | 6827 |
| 1781735700 | 4.15 | 0.15 | 3.75 | 4 | 4.21 | 3.945 | 14607 |
| 1781649300 | 4 | -0.22 | -5.21 | 4.21 | 4.21 | 3.92 | 7248 |
| 1781562900 | 4.22 | 0.48 | 12.83 | 3.65 | 4.23 | 3.07 | 55130 |
| 1781303700 | 3.74 | -0.39 | -9.33 | 4.08 | 4.1 | 3.705 | 35744 |
| 1781217300 | 4.125 | 0.15 | 3.64 | 4.0204 | 4.175 | 4.0204 | 5459 |
| 1781130900 | 3.98 | -0.02 | -0.50 | 4.05 | 4.17 | 3.98 | 15227 |
| 1781044500 | 4 | -0.13 | -3.15 | 4.1 | 4.105 | 4 | 17729 |
| 1780958100 | 4.13 | 0.02 | 0.49 | 4.0599999 | 4.35 | 4.0199999 | 30567 |
| 1780698900 | 4.11 | -0.37 | -8.26 | 4.43 | 4.48 | 4.11 | 16399 |
| 1780612500 | 4.48 | 0.15 | 3.46 | 4.25 | 4.62 | 4.25 | 13787 |
| 1780526100 | 4.33 | -0.01 | -0.23 | 4.35 | 4.58 | 4.1501 | 17309 |
| 1780439700 | 4.34 | -0.55 | -11.25 | 4.74 | 4.74 | 4.34 | 9477 |
| 1780353300 | 4.89 | -0.02 | -0.41 | 4.7699999 | 4.9 | 4.65 | 13293 |
| 1780094100 | 4.91 | -0.02 | -0.41 | 4.78 | 4.93 | 4.53 | 26899 |
| 1780007700 | 4.93 | 0.3 | 6.48 | 4.33 | 4.96 | 4.33 | 23112 |
| 1779921300 | 4.63 | 0.32 | 7.42 | 4.3099999 | 4.65 | 4.3 | 16598 |
| 1779834900 | 4.3099999 | -0.12 | -2.71 | 4.36 | 4.6533 | 4.3 | 15249 |
| 1779489300 | 4.43 | 0.14 | 3.14 | 4.24 | 4.97 | 4.23 | 35768 |
| 1779402900 | 4.295 | 0.01 | 0.35 | 4.35 | 4.68 | 4.2 | 32307 |
| 1779316500 | 4.28 | 0.19 | 4.65 | 4.11 | 4.7 | 4.11 | 22562 |
| 1779230100 | 4.09 | 0.01 | 0.25 | 4.0199999 | 4.41 | 4.0199999 | 12584 |
| 1779143700 | 4.08 | -0.75 | -15.53 | 4.7699999 | 4.8 | 4 | 39443 |
| 1778884500 | 4.83 | -0.09 | -1.83 | 4.71 | 5.3059 | 4.7 | 24139 |
| 1778798100 | 4.92 | -0.39 | -7.26 | 5.19 | 5.2 | 4.855 | 17956 |
| 1778711700 | 5.305 | 0.52 | 10.98 | 4.76 | 5.34 | 4.542 | 48739 |
| 1778625300 | 4.78 | -0.01 | -0.21 | 4.89 | 4.94 | 4.6 | 17473 |
| 1778538900 | 4.79 | 0.42 | 9.61 | 4.43 | 5 | 3.95 | 134058 |
| 1778279700 | 4.37 | 0.28 | 6.85 | 4.37 | 4.6 | 4.13 | 34480 |
| 1778193300 | 4.09 | -0.91 | -18.20 | 4.74 | 4.8 | 3.839 | 83717 |
| 1778106900 | 5 | -0.96 | -16.11 | 6.0199999 | 6.09 | 3.6564 | 332423 |
| 1778020500 | 5.96 | 0.85 | 16.63 | 5.09 | 6.46 | 4.66 | 205317 |
| 1777934100 | 5.11 | 0.08 | 1.59 | 5.07 | 5.5 | 4.62 | 183217 |
| 1777674900 | 5.03 | 0.82 | 19.48 | 4.34 | 5.3699 | 4.3 | 296747 |
| 1777588500 | 4.21 | 0.47 | 12.57 | 3.74 | 4.43 | 3.7 | 205470 |
| 1777502100 | 3.74 | 0.23 | 6.55 | 3.42 | 3.915 | 3.25 | 152032 |
| 1777415700 | 3.51 | -0.09 | -2.50 | 3.64 | 3.76 | 3.2799999 | 87212 |
| 1777329300 | 3.6 | -0.07 | -1.91 | 3.7 | 3.7 | 3.3363 | 56988 |
| 1777070100 | 3.67 | 0.55 | 17.63 | 3.17 | 3.73 | 3.0367 | 84380 |
| 1776983700 | 3.12 | -0.14 | -4.29 | 3.19 | 3.3 | 2.88 | 81138 |
| 1776897300 | 3.2599999 | -0.11 | -3.26 | 3.31 | 3.35 | 3.11 | 44340 |
| 1776810900 | 3.37 | 0.47 | 16.21 | 2.87 | 3.39 | 2.865 | 132816 |
| 1776724500 | 2.9 | 0.06 | 2.11 | 2.88 | 3.06 | 2.82 | 76093 |
| 1776465300 | 2.84 | 0.06 | 2.16 | 2.7799999 | 2.96 | 2.59 | 56244 |
| 1776378900 | 2.7799999 | 0.42 | 17.80 | 2.34 | 2.85 | 2.2599999 | 157623 |
| 1776292500 | 2.36 | -0.05 | -2.07 | 2.48 | 2.4895 | 2.16 | 95981 |
| 1776206100 | 2.41 | -0.25 | -9.40 | 2.64 | 2.68 | 2.365 | 131529 |
| 1776119700 | 2.66 | 0.12 | 4.72 | 2.45 | 2.7176 | 2.4101 | 69036 |
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.
