Premium
Globavend Holdings Ltd (GVH)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.033 | 4.92537313433 | 0.67 | 0.74 | 0.65 | 9394 | 0.68367444 | CS |
| 4 | -0.076 | -9.75609756098 | 0.779 | 0.78 | 0.65 | 25419 | 0.71670801 | CS |
| 12 | 0.003 | 0.428571428571 | 0.7 | 0.8451 | 0.58 | 91884 | 0.69914072 | CS |
| 26 | 0.027 | 3.99408284024 | 0.676 | 0.96 | 0.58 | 58453 | 0.7219934 | CS |
| 52 | -0.317 | -31.0784313725 | 1.02 | 2.57 | 0.4707 | 178428 | 1.14217017 | CS |
| 156 | -3.587 | -83.6130536131 | 4.29 | 5.5 | 0.4707 | 165137 | 1.25770765 | CS |
| 260 | -3.587 | -83.6130536131 | 4.29 | 5.5 | 0.4707 | 165137 | 1.25770765 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741217700 | 0.703 | 0.041 | 6.19 | 0.65 | 0.738 | 0.65 | 19474 |
| 1741131300 | 0.662 | -0.048 | -6.76 | 0.67 | 0.7282 | 0.66 | 23910 |
| 1741044900 | 0.71 | 0 | 0.00 | 0.68 | 0.71 | 0.6652 | 357 |
| 1740785700 | 0.71 | -0.03 | -4.05 | 0.68 | 0.71 | 0.66 | 1648 |
| 1740699300 | 0.74 | 0.0403 | 5.76 | 0.67 | 0.74 | 0.67 | 1582 |
| 1740612900 | 0.6997 | 0.0024 | 0.34 | 0.6879999 | 0.7399 | 0.67 | 28215 |
| 1740526500 | 0.6973 | -0.0177 | -2.48 | 0.6813 | 0.75 | 0.68 | 25091 |
| 1740440100 | 0.715 | -0.035 | -4.67 | 0.7158 | 0.725301 | 0.68 | 5559 |
| 1740180900 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.7000999 | 8497 |
| 1740094500 | 0.75 | 0.0245 | 3.38 | 0.6912 | 0.78 | 0.6912 | 16625 |
| 1740008100 | 0.7255 | 0.0325001 | 4.69 | 0.68 | 0.7383999 | 0.68 | 16524 |
| 1739921700 | 0.6929999 | -0.056 | -7.48 | 0.68 | 0.74 | 0.68 | 43650 |
| 1739576100 | 0.749 | 0.029 | 4.03 | 0.6984 | 0.75 | 0.6984 | 14305 |
| 1739489700 | 0.72 | 0.0295 | 4.27 | 0.7030999 | 0.76 | 0.6899999 | 160869 |
| 1739403300 | 0.6905 | -0.0694 | -9.13 | 0.7341 | 0.7599 | 0.6765 | 58170 |
| 1739316900 | 0.7599 | -0.0013 | -0.17 | 0.7317 | 0.76 | 0.6939 | 4248 |
| 1739230500 | 0.7612 | -0.0085 | -1.10 | 0.7664 | 0.7664 | 0.687 | 10589 |
| 1738971300 | 0.7697 | -0.0088 | -1.13 | 0.7479 | 0.7785 | 0.73 | 27033 |
| 1738884900 | 0.7785 | -0.0105 | -1.33 | 0.779 | 0.78 | 0.7174 | 16621 |
| 1738798500 | 0.789 | -0.01 | -1.25 | 0.7657 | 0.7926 | 0.7153 | 26945 |
| 1738712100 | 0.799 | 0.066 | 9.00 | 0.711 | 0.799 | 0.6435999 | 61842 |
| 1738625700 | 0.733 | 0.125451 | 20.65 | 0.58 | 0.8199999 | 0.58 | 187810 |
| 1738366500 | 0.607549 | -0.062451 | -9.32 | 0.64 | 0.641001 | 0.6 | 54143 |
| 1738280100 | 0.67 | -0.03 | -4.29 | 0.651 | 0.677999 | 0.613 | 144221 |
| 1738193700 | 0.7 | -0.09 | -11.39 | 0.766 | 0.8 | 0.61 | 3260103 |
| 1738107300 | 0.79 | 0.03 | 3.95 | 0.7563 | 0.81 | 0.7563 | 61498 |
| 1738020900 | 0.76 | 0.0149 | 2.00 | 0.7547 | 0.77 | 0.73 | 9765 |
| 1737761700 | 0.7451 | 0.0551001 | 7.99 | 0.729 | 0.76 | 0.729 | 7319 |
| 1737675300 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1737588900 | 0.6899999 | -0.0089 | -1.27 | 0.709 | 0.711731 | 0.68 | 8602 |
| 1737502500 | 0.6989 | -0.0111 | -1.56 | 0.71 | 0.71 | 0.68 | 13224 |
| 1737156900 | 0.71 | 0.0284 | 4.17 | 0.7 | 0.7145 | 0.6851 | 3895 |
| 1737070500 | 0.6816 | -0.0384 | -5.33 | 0.71 | 0.74 | 0.6805 | 17555 |
| 1736984100 | 0.72 | -0.03 | -4.00 | 0.7301 | 0.7301 | 0.68 | 2058 |
| 1736897700 | 0.75 | -0.005501 | -0.73 | 0.7336 | 0.756 | 0.68 | 3746 |
| 1736811300 | 0.755501 | 0.015601 | 2.11 | 0.8 | 0.80093 | 0.741 | 17883 |
| 1736552100 | 0.7399 | 0.0099 | 1.36 | 0.74 | 0.78085 | 0.7 | 31304 |
| 1736379300 | 0.73 | -0.04 | -5.19 | 0.7544999 | 0.78 | 0.720001 | 21621 |
| 1736292900 | 0.77 | 0.0875 | 12.82 | 0.6983 | 0.8451 | 0.6899999 | 37583 |
| 1736206500 | 0.6825 | 0.0174 | 2.62 | 0.65 | 0.6899999 | 0.65 | 5630 |
| 1735947300 | 0.6651 | -0.0009 | -0.14 | 0.6848 | 0.6848 | 0.6651 | 2513 |
| 1735860900 | 0.666 | -0.0039 | -0.58 | 0.67 | 0.68 | 0.6041 | 7660 |
| 1735688100 | 0.6699 | 0.0199 | 3.06 | 0.63 | 0.6798999 | 0.63 | 7603 |
| 1735601700 | 0.65 | -0.0394 | -5.72 | 0.6787 | 0.6899999 | 0.6181 | 21569 |
| 1735342500 | 0.6894 | 0.079 | 12.94 | 0.6001 | 0.6899999 | 0.6 | 86017 |
| 1735256100 | 0.6104 | 0.0104 | 1.73 | 0.6 | 0.6299 | 0.5866 | 256426 |
| 1735077840 | 0.6 | -0.01 | -1.64 | 0.62 | 0.62 | 0.58 | 11111 |
| 1734996900 | 0.61 | -0.03 | -4.69 | 0.65 | 0.65 | 0.61 | 7319 |
| 1734737700 | 0.64 | -0.02 | -3.03 | 0.66 | 0.66 | 0.64 | 4693 |
| 1734651300 | 0.66 | 0.01 | 1.54 | 0.65 | 0.6899 | 0.65 | 7400 |
| 1734564900 | 0.65 | 0 | 0.00 | 0.669 | 0.67 | 0.65 | 1170 |
| 1734478500 | 0.65 | -0.03 | -4.41 | 0.68 | 0.685 | 0.65 | 12901 |
| 1734392100 | 0.68 | 0 | 0.00 | 0.68 | 0.6919 | 0.6766 | 7549 |
| 1734132900 | 0.68 | -0.01 | -1.45 | 0.697946 | 0.7226 | 0.68 | 1016 |
| 1734046500 | 0.6899999 | -0.0025 | -0.36 | 0.7 | 0.7599 | 0.655 | 67078 |
| 1733960100 | 0.6925 | -0.0538 | -7.21 | 0.7594 | 0.7594 | 0.6899999 | 9164 |
| 1733873700 | 0.7463 | 0.0363 | 5.11 | 0.6949999 | 0.79 | 0.6801 | 209340 |
| 1733787300 | 0.71 | 0.0298 | 4.38 | 0.6899999 | 0.71 | 0.682352 | 1734 |
| 1733528100 | 0.6802 | -0.0001 | -0.01 | 0.6899999 | 0.6958 | 0.68 | 4253 |
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
