Premium
Gatekeeper Systems Inc. (1GK)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0320001 | 11.1111496914 | 0.2879999 | 0.324 | 0.2879999 | 4150 | 0.30566261 | DE |
| 4 | -0.056 | -14.8936170213 | 0.376 | 0.376 | 0.2879999 | 11451 | 0.32658725 | DE |
| 12 | -0.13 | -28.8888888889 | 0.45 | 42.06 | 0.22 | 11512 | 0.31656997 | DE |
| 26 | -0.098 | -23.4449760766 | 0.418 | 42.06 | 0.22 | 10165 | 0.33002226 | DE |
| 52 | -0.21 | -39.6226415094 | 0.53 | 42.06 | 0.22 | 9127 | 0.35893305 | DE |
| 156 | 0.058 | 22.1374045802 | 0.262 | 42.06 | 0.22 | 8315 | 0.3538822 | DE |
| 260 | 0.058 | 22.1374045802 | 0.262 | 42.06 | 0.22 | 8315 | 0.3538822 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987620 | 0.324 | 0.008 | 2.53 | 0.324 | 0.324 | 0.324 | 80 |
| 1741901220 | 0.316 | 0.0260001 | 8.97 | 0.316 | 0.316 | 0.316 | 5000 |
| 1741814820 | 0.2899999 | 0 | 0.00 | 0.2899999 | 0.2899999 | 0.2899999 | 0 |
| 1741728420 | 0.2899999 | 0 | 0.00 | 0.2899999 | 0.2899999 | 0.2899999 | 0 |
| 1741642020 | 0.2899999 | -0.01 | -3.33 | 0.2879998 | 0.2899999 | 0.2879998 | 3300 |
| 1741382820 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1741296420 | 0.3 | 0.0100001 | 3.45 | 0.306 | 0.306 | 0.3 | 7000 |
| 1741210020 | 0.2899999 | 0 | 0.00 | 0.2899999 | 0.2899999 | 0.2899999 | 0 |
| 1741123620 | 0.2899999 | -0.034 | -10.49 | 0.2899999 | 0.2899999 | 0.2899999 | 14820 |
| 1741037220 | 0.324 | -0.01 | -2.99 | 0.324 | 0.324 | 0.324 | 16820 |
| 1740778020 | 0.334 | 0 | 0.00 | 0.334 | 0.334 | 0.334 | 0 |
| 1740691620 | 0.334 | 0 | 0.00 | 0.334 | 0.334 | 0.334 | 0 |
| 1740605220 | 0.334 | 0 | 0.00 | 0.334 | 0.334 | 0.334 | 0 |
| 1740518820 | 0.334 | -0.028 | -7.73 | 0.35 | 0.35 | 0.334 | 19870 |
| 1740432420 | 0.362 | 0 | 0.00 | 0.362 | 0.362 | 0.362 | 0 |
| 1740173220 | 0.362 | 0.008 | 2.26 | 0.362 | 0.362 | 0.362 | 14800 |
| 1740086820 | 0.354 | 0 | 0.00 | 0.354 | 0.354 | 0.354 | 0 |
| 1740000420 | 0.354 | -0.034 | -8.76 | 0.376 | 0.376 | 0.354 | 10000 |
| 1739914020 | 0.388 | 0 | 0.00 | 0.388 | 0.388 | 0.388 | 0 |
| 1739827620 | 0.388 | 0 | 0.00 | 0.388 | 0.388 | 0.388 | 0 |
| 1739568420 | 0.388 | 0 | 0.00 | 0.388 | 0.388 | 0.388 | 0 |
| 1739482020 | 0.388 | 0.002 | 0.52 | 0.388 | 0.388 | 0.388 | 2056 |
| 1739395620 | 0.386 | 0.046 | 13.53 | 0.386 | 0.386 | 0.386 | 1590 |
| 1739309220 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1739222820 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1738963620 | 0.34 | 0.01 | 3.03 | 0.34 | 40.065 | 0.34 | 175 |
| 1738877220 | 0.33 | -0.008 | -2.37 | 0.326 | 0.338 | 0.32 | 56591 |
| 1738790820 | 0.338 | 0.038 | 12.67 | 0.338 | 41.869999 | 0.338 | 2794 |
| 1738704420 | 0.3 | 0.0100001 | 3.45 | 0.3 | 0.3 | 0.3 | 9408 |
| 1738618020 | 0.2899999 | -0.026 | -8.23 | 0.3 | 0.3 | 0.266 | 26976 |
| 1738358820 | 0.316 | 0.068 | 27.42 | 0.3 | 0.316 | 0.3 | 6750 |
| 1738272420 | 0.248 | -0.082 | -24.85 | 0.336 | 0.338 | 0.22 | 62893 |
| 1738186020 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1738099620 | 0.33 | -0.036 | -9.84 | 0.33 | 0.33 | 0.33 | 14395 |
| 1738013220 | 0.366 | 0 | 0.00 | 0.366 | 0.366 | 0.366 | 0 |
| 1737754020 | 0.366 | 0 | 0.00 | 0.366 | 0.366 | 0.366 | 0 |
| 1737667620 | 0.366 | 0.024 | 7.02 | 0.366 | 0.366 | 0.366 | 200 |
| 1737581220 | 0.342 | 0 | 0.00 | 0.342 | 0.342 | 0.342 | 0 |
| 1737494820 | 0.342 | 0 | 0.00 | 0.342 | 0.342 | 0.342 | 0 |
| 1737408420 | 0.342 | 0 | 0.00 | 0.342 | 0.342 | 0.342 | 0 |
| 1737149220 | 0.342 | 0 | 0.00 | 0.342 | 0.342 | 0.342 | 0 |
| 1737062820 | 0.342 | -0.002 | -0.58 | 0.342 | 0.342 | 0.342 | 75 |
| 1736976420 | 0.3439999 | 0 | 0.00 | 0.3439999 | 0.3439999 | 0.3439999 | 750 |
| 1736890020 | 0.3439999 | -0.004 | -1.15 | 0.3439999 | 0.3439999 | 0.3439999 | 4000 |
| 1736803620 | 0.3479999 | 0 | 0.00 | 0.3479999 | 0.3479999 | 0.3479999 | 0 |
| 1736544420 | 0.3479999 | -0.024 | -6.45 | 0.3479999 | 0.3479999 | 0.3479999 | 3500 |
| 1736458020 | 0.372 | -0.012 | -3.13 | 0.372 | 0.372 | 0.372 | 4800 |
| 1736371620 | 0.384 | 0 | 0.00 | 0.384 | 0.384 | 0.384 | 0 |
| 1736285220 | 0.384 | 0 | 0.00 | 0.384 | 0.384 | 0.384 | 0 |
| 1736198820 | 0.384 | 0 | 0.00 | 0.384 | 0.384 | 0.384 | 0 |
| 1735939620 | 0.384 | 0.008 | 2.13 | 0.384 | 0.384 | 0.384 | 2500 |
| 1735853220 | 0.376 | 0 | 0.00 | 0.376 | 0.376 | 0.376 | 0 |
| 1735594020 | 0.376 | -0.026 | -6.47 | 0.394 | 0.394 | 0.376 | 5018 |
| 1735334820 | 0.402 | 0.032 | 8.65 | 0.402 | 0.402 | 0.402 | 58 |
| 1734989220 | 0.37 | 0 | 0.00 | 0.386 | 0.386 | 0.36 | 13457 |
| 1734730020 | 0.37 | -0.08 | -17.78 | 0.45 | 0.45 | 0.37 | 24000 |
| 1734591600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1734505200 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1734418800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1734332400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
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
