Premium
Glass House Brands Inc (GLAS.A.U)
NEO
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 | -0.58 | -10.0869565217 | 5.75 | 5.76 | 5.13 | 29379 | 5.41108982 | CS |
| 4 | -0.23 | -4.25925925926 | 5.4 | 6.69 | 5.13 | 20054 | 5.81589248 | CS |
| 12 | -0.98 | -15.9349593496 | 6.15 | 6.69 | 5.13 | 29812 | 5.74278785 | CS |
| 26 | -3.42 | -39.8137369034 | 8.59 | 9.5 | 5.13 | 32860 | 7.17529161 | CS |
| 52 | -1.18 | -18.5826771654 | 6.35 | 10.45 | 5.13 | 36572 | 7.81450661 | CS |
| 156 | 0.17 | 3.4 | 5 | 10.45 | 1.78 | 32237 | 5.26713083 | CS |
| 260 | -6.73 | -56.5546218487 | 11.9 | 11.9 | 1.78 | 36527 | 5.3670339 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741384800 | 5.17 | -0.18 | -3.36 | 5.34 | 5.34 | 5.17 | 13280 |
| 1741298400 | 5.35 | -0.21 | -3.78 | 5.61 | 5.61 | 5.35 | 1893 |
| 1741212060 | 5.5599999 | 0.43 | 8.38 | 5.45 | 5.5599999 | 5.45 | 50475 |
| 1741125660 | 5.13 | -0.44 | -7.90 | 5.45 | 5.45 | 5.13 | 44883 |
| 1741039200 | 5.57 | 0.09 | 1.64 | 5.63 | 5.63 | 5.57 | 19939 |
| 1740780000 | 5.48 | -0.37 | -6.32 | 5.75 | 5.76 | 5.44 | 29706 |
| 1740693600 | 5.85 | -0.1 | -1.68 | 5.84 | 5.91 | 5.75 | 7930 |
| 1740607200 | 5.95 | -0.08 | -1.33 | 6.0599999 | 6.0599999 | 5.95 | 450 |
| 1740520800 | 6.03 | -0.1 | -1.63 | 6.12 | 6.12 | 5.85 | 10619 |
| 1740434400 | 6.13 | -0.32 | -4.96 | 6.49 | 6.49 | 6.12 | 4181 |
| 1740175200 | 6.45 | -0.03 | -0.46 | 6.49 | 6.57 | 6.34 | 9658 |
| 1740088800 | 6.48 | 0.14 | 2.21 | 6.48 | 6.48 | 6.37 | 9233 |
| 1740002400 | 6.34 | -0.09 | -1.40 | 6.49 | 6.5 | 6.3099999 | 5837 |
| 1739916000 | 6.43 | 0.13 | 2.06 | 6.35 | 6.69 | 6.35 | 30417 |
| 1739570400 | 6.3 | -0.05 | -0.79 | 6.35 | 6.64 | 6.28 | 14468 |
| 1739484000 | 6.35 | 0.26 | 4.27 | 6.0199999 | 6.35 | 6.0199999 | 55099 |
| 1739397600 | 6.09 | 0.29 | 5.00 | 5.95 | 6.09 | 5.89 | 14787 |
| 1739311200 | 5.8 | 0.37 | 6.81 | 5.65 | 6 | 5.65 | 31460 |
| 1739224800 | 5.43 | 0.09 | 1.69 | 5.2 | 5.46 | 5.15 | 6655 |
| 1738965600 | 5.34 | 0.1 | 1.91 | 5.4 | 5.53 | 5.3 | 33340 |
| 1738879200 | 5.24 | -0.31 | -5.59 | 5.6 | 5.73 | 5.24 | 24796 |
| 1738792800 | 5.55 | -0.06 | -1.07 | 5.59 | 5.63 | 5.49 | 21627 |
| 1738706400 | 5.61 | 0.12 | 2.19 | 5.41 | 5.65 | 5.34 | 35605 |
| 1738620000 | 5.49 | -0.11 | -1.96 | 5.55 | 5.55 | 5.45 | 10525 |
| 1738360800 | 5.6 | -0.53 | -8.65 | 6.1 | 6.1 | 5.54 | 419718 |
| 1738274400 | 6.13 | 0.03 | 0.49 | 6.05 | 6.15 | 6 | 19975 |
| 1738188000 | 6.1 | -0.01 | -0.16 | 6.15 | 6.18 | 6.07 | 10117 |
| 1738101600 | 6.11 | 0.01 | 0.16 | 6.03 | 6.15 | 5.98 | 18281 |
| 1738015200 | 6.1 | 0.03 | 0.49 | 6.1 | 6.15 | 5.79 | 23118 |
| 1737756000 | 6.07 | 0.17 | 2.88 | 5.9 | 6.1 | 5.9 | 31307 |
| 1737669600 | 5.9 | 0.2 | 3.51 | 5.55 | 5.96 | 5.55 | 21072 |
| 1737583200 | 5.7 | 0.3 | 5.56 | 5.42 | 5.7 | 5.35 | 61202 |
| 1737496800 | 5.4 | -0.15 | -2.70 | 5.64 | 5.65 | 5.34 | 31355 |
| 1737410400 | 5.55 | -0.07 | -1.25 | 5.55 | 5.55 | 5.55 | 16 |
| 1737151200 | 5.62 | 0.04 | 0.72 | 5.6 | 5.7 | 5.5 | 15009 |
| 1737064800 | 5.58 | -0.02 | -0.36 | 5.5599999 | 5.6 | 5.54 | 22560 |
| 1736978400 | 5.6 | -0.05 | -0.88 | 5.7 | 5.7 | 5.6 | 10142 |
| 1736892000 | 5.65 | -0.08 | -1.40 | 5.87 | 5.87 | 5.61 | 10000 |
| 1736805600 | 5.73 | -0.07 | -1.21 | 5.66 | 5.78 | 5.53 | 34937 |
| 1736546400 | 5.8 | 0.07 | 1.22 | 5.8 | 5.82 | 5.75 | 16322 |
| 1736460000 | 5.73 | -0.14 | -2.39 | 5.8 | 5.8 | 5.73 | 400 |
| 1736373600 | 5.87 | 0.07 | 1.21 | 5.83 | 5.9 | 5.83 | 5912 |
| 1736287200 | 5.8 | 0.06 | 1.05 | 5.9 | 5.9 | 5.74 | 12566 |
| 1736200800 | 5.74 | -0.16 | -2.71 | 6.14 | 6.14 | 5.74 | 16964 |
| 1735941600 | 5.9 | -0.15 | -2.48 | 6.0599999 | 6.1 | 5.9 | 13677 |
| 1735855200 | 6.05 | 0.26 | 4.49 | 5.99 | 6.2699999 | 5.89 | 37230 |
| 1735682400 | 5.79 | 0.15 | 2.66 | 5.64 | 5.96 | 5.64 | 23000 |
| 1735596000 | 5.64 | 0.1 | 1.81 | 5.55 | 5.64 | 5.39 | 30518 |
| 1735336800 | 5.54 | -0.14 | -2.46 | 5.65 | 5.73 | 5.5 | 53727 |
| 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 |
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
