Premium
Glass House Brands Inc (GLAS.A.U)
NEO
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 | -0.4 | -6.57894736842 | 6.08 | 6.5 | 5.56 | 36837 | 5.82875668 | CS |
| 4 | -1.81 | -24.1655540721 | 7.49 | 7.75 | 5.56 | 30560 | 6.45040203 | CS |
| 12 | -3.57 | -38.5945945946 | 9.25 | 9.25 | 5.56 | 33073 | 7.47786992 | CS |
| 26 | -1.28 | -18.3908045977 | 6.96 | 10 | 5.56 | 41564 | 8.15927733 | CS |
| 52 | 0.99 | 21.1087420043 | 4.69 | 10.45 | 4.56 | 36436 | 7.86265896 | CS |
| 156 | 1.81 | 46.7700258398 | 3.87 | 10.45 | 1.78 | 31663 | 5.22583303 | CS |
| 260 | -6.22 | -52.268907563 | 11.9 | 11.9 | 1.78 | 36950 | 5.35154284 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735066800 | 5.68 | -0.07 | -1.22 | 5.7 | 5.7699999 | 5.68 | 8500 |
| 1734991200 | 5.75 | -0.52 | -8.29 | 6.21 | 6.21 | 5.64 | 42490 |
| 1734732000 | 6.2699999 | 0.69 | 12.37 | 5.8099999 | 6.5 | 5.8 | 28830 |
| 1734645600 | 5.58 | -0.21 | -3.63 | 5.8099999 | 6.01 | 5.5599999 | 39950 |
| 1734559200 | 5.79 | -0.11 | -1.86 | 5.83 | 5.86 | 5.75 | 42105 |
| 1734472800 | 5.9 | -0.11 | -1.83 | 6.08 | 6.08 | 5.73 | 30810 |
| 1734386400 | 6.01 | -0.19 | -3.06 | 6.14 | 6.23 | 5.99 | 50838 |
| 1734127200 | 6.2 | 0.06 | 0.98 | 6.15 | 6.21 | 6.09 | 13240 |
| 1734040800 | 6.14 | -0.25 | -3.91 | 6.43 | 6.45 | 6.05 | 8837 |
| 1733954400 | 6.39 | -0.25 | -3.77 | 6.49 | 6.64 | 6.39 | 24559 |
| 1733868000 | 6.64 | 0.04 | 0.61 | 6.66 | 7.04 | 6.5199999 | 20529 |
| 1733781600 | 6.6 | -0.1 | -1.49 | 6.85 | 7.05 | 6.6 | 15120 |
| 1733522400 | 6.7 | 0.13 | 1.98 | 6.55 | 6.85 | 6.53 | 11066 |
| 1733436180 | 6.57 | 0 | 0.00 | 6.55 | 7.05 | 6.54 | 15481 |
| 1733349600 | 6.57 | -0.16 | -2.38 | 6.77 | 7.05 | 6.57 | 36305 |
| 1733263200 | 6.73 | -0.29 | -4.13 | 7.1 | 7.71 | 6.58 | 47668 |
| 1733176800 | 7.02 | 0.04 | 0.57 | 6.86 | 7.02 | 6.79 | 54869 |
| 1732917600 | 6.98 | 0.08 | 1.16 | 7.15 | 7.15 | 6.8 | 58372 |
| 1732831200 | 6.9 | -0.24 | -3.36 | 7 | 7 | 6.9 | 8984 |
| 1732744800 | 7.14 | -0.17 | -2.33 | 7.21 | 7.3 | 7.1 | 16345 |
| 1732658400 | 7.31 | -0.06 | -0.81 | 7.49 | 7.75 | 7.05 | 44804 |
| 1732572000 | 7.37 | 0.33 | 4.69 | 6.96 | 7.48 | 6.89 | 100097 |
| 1732312800 | 7.04 | -0.06 | -0.85 | 7.17 | 7.17 | 6.83 | 87632 |
| 1732226460 | 7.1 | -0.3 | -4.05 | 7.4 | 7.4 | 7 | 33556 |
| 1732140000 | 7.4 | -0.15 | -1.99 | 7.64 | 7.76 | 7.19 | 43390 |
| 1732053600 | 7.55 | -0.24 | -3.08 | 7.74 | 7.86 | 7.5 | 30743 |
| 1731967200 | 7.79 | -0.19 | -2.38 | 8.05 | 8.1 | 7.74 | 12150 |
| 1731708000 | 7.98 | -0.01 | -0.13 | 8 | 8.35 | 7.89 | 51457 |
| 1731621600 | 7.99 | -0.16 | -1.96 | 8.1 | 8.3699999 | 7.65 | 44686 |
| 1731535200 | 8.15 | 0.16 | 2.00 | 8.11 | 8.15 | 7.46 | 73023 |
| 1731448800 | 7.99 | 0.59 | 7.97 | 7.39 | 8.1 | 7.39 | 68677 |
| 1731362400 | 7.4 | -0.53 | -6.68 | 7.85 | 7.85 | 7.24 | 28000 |
| 1731103200 | 7.93 | 0.23 | 2.99 | 7.84 | 7.95 | 7.56 | 35775 |
| 1731016800 | 7.7 | 0.7 | 10.00 | 7.14 | 7.91 | 7.14 | 16395 |
| 1730930400 | 7 | -0.47 | -6.29 | 7.19 | 7.39 | 6.66 | 57013 |
| 1730844000 | 7.47 | -0.18 | -2.35 | 7.65 | 7.68 | 7.46 | 22333 |
| 1730757600 | 7.65 | -0.23 | -2.92 | 7.81 | 8 | 7.64 | 61463 |
| 1730494800 | 7.88 | 0.27 | 3.55 | 7.5 | 7.93 | 7.5 | 60372 |
| 1730408400 | 7.61 | 0.03 | 0.40 | 7.59 | 7.61 | 7.51 | 1392 |
| 1730322240 | 7.58 | -0.39 | -4.89 | 7.91 | 7.91 | 7.52 | 34316 |
| 1730235600 | 7.97 | -0.21 | -2.57 | 8.18 | 8.2 | 7.89 | 14423 |
| 1730149200 | 8.18 | -0.32 | -3.76 | 8.4 | 8.4 | 8.18 | 15633 |
| 1729890000 | 8.5 | -0.05 | -0.58 | 8.59 | 8.59 | 8.5 | 16580 |
| 1729803600 | 8.55 | 0.02 | 0.23 | 8.6 | 8.61 | 8.46 | 17371 |
| 1729717200 | 8.53 | 0.07 | 0.83 | 8.57 | 8.85 | 8.4 | 59075 |
| 1729630800 | 8.46 | 0.06 | 0.71 | 8.5399999 | 8.7 | 8.39 | 99571 |
| 1729544400 | 8.4 | -0.1 | -1.18 | 8.63 | 8.74 | 8.4 | 24101 |
| 1729285200 | 8.5 | -0.25 | -2.86 | 8.76 | 8.78 | 8.45 | 29857 |
| 1729198980 | 8.75 | -0.04 | -0.46 | 8.69 | 8.8 | 8.64 | 19625 |
| 1729112400 | 8.7899999 | 0.04 | 0.46 | 8.74 | 8.8 | 8.7 | 18505 |
| 1729026000 | 8.75 | 0 | 0.00 | 8.7899999 | 8.92 | 8.72 | 48013 |
| 1728680400 | 8.75 | 0.03 | 0.34 | 8.82 | 8.89 | 8.64 | 38510 |
| 1728594000 | 8.72 | -0.18 | -2.02 | 8.81 | 8.8699999 | 8.7 | 16005 |
| 1728507600 | 8.9 | 0.13 | 1.48 | 8.89 | 9 | 8.82 | 21150 |
| 1728421200 | 8.77 | 0.07 | 0.80 | 8.65 | 8.91 | 8.63 | 10206 |
| 1728334800 | 8.7 | 0.15 | 1.75 | 8.7 | 8.85 | 8.66 | 17129 |
| 1728075600 | 8.55 | -0.14 | -1.61 | 8.59 | 8.59 | 8.55 | 224 |
| 1727989200 | 8.69 | -0.02 | -0.23 | 8.7 | 8.7 | 8.63 | 1850 |
| 1727902800 | 8.71 | -0.13 | -1.47 | 8.77 | 8.77 | 8.68 | 1040 |
| 1727816400 | 8.84 | -0.35 | -3.81 | 9.25 | 9.25 | 8.67 | 8794 |
| 1727730000 | 9.19 | -0.03 | -0.33 | 9.21 | 9.35 | 8.6199999 | 22824 |
| 1727470800 | 9.22 | -0.03 | -0.32 | 9.25 | 9.35 | 9.22 | 30222 |
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
