Premium
Gatekeeper Systems Inc. (1GK)
TG
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 | 0.102 | 34 | 0.3 | 41.869999 | 0.3 | 17242 | 0.32625713 | DE |
| 4 | 0.058 | 16.8604651163 | 0.344 | 41.869999 | 0.22 | 15417 | 0.29478886 | DE |
| 12 | -0.018 | -4.28571428571 | 0.42 | 41.869999 | 0.22 | 11496 | 0.32548389 | DE |
| 26 | 0.084 | 26.4150943396 | 0.318 | 41.869999 | 0.22 | 11615 | 0.34367956 | DE |
| 52 | -0.028 | -6.51162790698 | 0.43 | 41.869999 | 0.22 | 8627 | 0.36555753 | DE |
| 156 | 0.14 | 53.4351145038 | 0.262 | 41.869999 | 0.22 | 8162 | 0.35777896 | DE |
| 260 | 0.14 | 53.4351145038 | 0.262 | 41.869999 | 0.22 | 8162 | 0.35777896 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 42.06 | 0.338 | 3054 |
| 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 |
| 1734643620 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1734557220 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1734470820 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1734384420 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1734125220 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1734038820 | 0.45 | -0.028 | -5.86 | 0.45 | 0.45 | 0.45 | 670 |
| 1733952420 | 0.478 | 0 | 0.00 | 0.478 | 0.478 | 0.478 | 0 |
| 1733866020 | 0.478 | 0 | 0.00 | 0.478 | 0.478 | 0.478 | 0 |
| 1733779620 | 0.478 | 0.038 | 8.64 | 0.478 | 0.478 | 0.478 | 328 |
| 1733520420 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1733434020 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1733347620 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 100 |
| 1733261220 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1733174820 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1732915620 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1732829220 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1732742820 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1732656420 | 0.44 | 0.028 | 6.80 | 0.44 | 0.44 | 0.44 | 200 |
| 1732570020 | 0.412 | 0 | 0.00 | 0.412 | 0.412 | 0.412 | 0 |
| 1732310820 | 0.412 | 0 | 0.00 | 0.412 | 0.412 | 0.412 | 0 |
| 1732224420 | 0.412 | 0 | 0.00 | 0.412 | 0.412 | 0.412 | 0 |
| 1732138020 | 0.412 | 0 | 0.00 | 0.412 | 0.412 | 0.412 | 0 |
| 1732051620 | 0.412 | -0.02 | -4.63 | 0.42 | 0.42 | 0.4079999 | 36262 |
| 1731965220 | 0.432 | 0.012 | 2.86 | 0.432 | 0.432 | 0.432 | 943 |
| 1731654000 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1731567600 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1731481200 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1731394800 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 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
