Premium
Greenlane Renewables Inc (52G)
TG
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 | -0.0008 | -1.10497237569 | 0.0724 | 0.0724 | 0.0604 | 5126 | 0.06510659 | DE |
| 4 | 0.0116 | 19.3333333333 | 0.06 | 0.075 | 0.0582 | 3193 | 0.06502203 | DE |
| 12 | 0.0214 | 42.6294820717 | 0.0502 | 0.1065 | 0.0342 | 9577 | 0.06743184 | DE |
| 26 | 0.0068 | 10.4938271605 | 0.0648 | 0.1065 | 0.0342 | 9839 | 0.05726866 | DE |
| 52 | -0.0222 | -23.6673773987 | 0.0938 | 0.1065 | 0.0342 | 8847 | 0.06291957 | DE |
| 156 | -0.089 | -55.4171855542 | 0.1606 | 0.1702 | 0.0342 | 7859 | 0.07732397 | DE |
| 260 | -0.089 | -55.4171855542 | 0.1606 | 0.1702 | 0.0342 | 7859 | 0.07732397 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 0.0612 | -0.0002 | -0.33 | 0.0612 | 0.0612 | 0.0612 | 1 |
| 1737667620 | 0.0614 | 0.001 | 1.66 | 0.0722 | 0.0722 | 0.0614 | 378 |
| 1737581220 | 0.0604 | 0 | 0.00 | 0.0604 | 0.0604 | 0.0604 | 0 |
| 1737494820 | 0.0604 | -0.012 | -16.57 | 0.0604 | 0.0604 | 0.0604 | 9000 |
| 1737408420 | 0.0724 | 0.0114 | 18.69 | 0.0724 | 0.0724 | 0.0724 | 6000 |
| 1737149220 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1737062820 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1736976420 | 0.061 | -0.014 | -18.67 | 0.061 | 0.061 | 0.061 | 700 |
| 1736890020 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1736803620 | 0.075 | 0.0138 | 22.55 | 0.075 | 0.075 | 0.075 | 6666 |
| 1736544420 | 0.0612 | 0.0026 | 4.44 | 0.0612 | 0.0612 | 0.0612 | 1000 |
| 1736458020 | 0.0586 | -0.0022 | -3.62 | 0.0586 | 0.0586 | 0.0586 | 1100 |
| 1736371620 | 0.0608 | 0 | 0.00 | 0.0608 | 0.0608 | 0.0608 | 0 |
| 1736285220 | 0.0608 | 0 | 0.00 | 0.0608 | 0.0608 | 0.0608 | 0 |
| 1736198820 | 0.0608 | 0 | 0.00 | 0.0608 | 0.0608 | 0.0608 | 0 |
| 1735939620 | 0.0608 | 0.0026 | 4.47 | 0.0608 | 0.0608 | 0.0608 | 66 |
| 1735853220 | 0.0582 | 0 | 0.00 | 0.0582 | 0.0656 | 0.0582 | 912 |
| 1735594020 | 0.0582 | -0.0018 | -3.00 | 0.0582 | 0.0582 | 0.0582 | 501 |
| 1735334820 | 0.06 | 0.0018 | 3.09 | 0.06 | 0.06 | 0.06 | 8800 |
| 1734989220 | 0.0582 | -0.0034 | -5.52 | 0.0654 | 0.0654 | 0.0582 | 376 |
| 1734730020 | 0.0616 | 0 | 0.00 | 0.0616 | 0.0616 | 0.0616 | 0 |
| 1734643620 | 0.0616 | 0.0004 | 0.65 | 0.0616 | 0.0616 | 0.0616 | 5000 |
| 1734557220 | 0.0612 | 0.003 | 5.15 | 0.0612 | 0.0612 | 0.0612 | 2090 |
| 1734470820 | 0.0582 | -0.0144 | -19.83 | 0.0582 | 0.0582 | 0.0582 | 250 |
| 1734384420 | 0.0726 | 0 | 0.00 | 0.0726 | 0.0726 | 0.0726 | 0 |
| 1734125220 | 0.0726 | 0 | 0.00 | 0.0726 | 0.0726 | 0.0726 | 0 |
| 1734038820 | 0.0726 | 0 | 0.00 | 0.0726 | 0.0726 | 0.0726 | 0 |
| 1733952420 | 0.0726 | 0.011 | 17.86 | 0.0726 | 0.0726 | 0.0726 | 3000 |
| 1733866020 | 0.0616 | -0.0042 | -6.38 | 0.0616 | 0.0616 | 0.0616 | 1500 |
| 1733779620 | 0.0658 | 0.0056 | 9.30 | 0.0602 | 0.0658 | 0.0602 | 41200 |
| 1733520420 | 0.0602 | -0.002 | -3.22 | 0.0602 | 0.0602 | 0.0602 | 7339 |
| 1733434020 | 0.0622 | 0 | 0.00 | 0.0622 | 0.0622 | 0.0622 | 0 |
| 1733347620 | 0.0622 | -0.0124 | -16.62 | 0.0622 | 0.0622 | 0.0622 | 4000 |
| 1733261220 | 0.0746 | 0.0102 | 15.84 | 0.0746 | 0.0746 | 0.0746 | 2900 |
| 1733174820 | 0.0644 | 0.0024 | 3.87 | 0.0766 | 0.078 | 0.0644 | 10045 |
| 1732915620 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 0 |
| 1732829220 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 0 |
| 1732742820 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 0 |
| 1732656420 | 0.062 | -0.0014 | -2.21 | 0.062 | 0.062 | 0.062 | 1 |
| 1732570020 | 0.0634 | 0.004 | 6.73 | 0.0738 | 0.0738 | 0.063 | 2619 |
| 1732310820 | 0.0594 | 0.0014 | 2.41 | 0.0594 | 0.0594 | 0.0594 | 2500 |
| 1732224420 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 0 |
| 1732138020 | 0.058 | -0.0094 | -13.95 | 0.065 | 0.065 | 0.0564 | 16700 |
| 1732051620 | 0.0674 | -0.0128 | -15.96 | 0.0674 | 0.0674 | 0.0674 | 5500 |
| 1731965160 | 0.0801999 | 0 | 0.00 | 0.0801999 | 0.0801999 | 0.0801999 | 0 |
| 1731705960 | 0.0801999 | -0.0233 | -22.51 | 0.0854 | 0.0854 | 0.0801999 | 25546 |
| 1731619560 | 0.1035 | -0.003 | -2.82 | 0.1035 | 0.1035 | 0.1035 | 1000 |
| 1731533160 | 0.1065 | 0.0295 | 38.31 | 0.0862 | 0.1065 | 0.0862 | 55850 |
| 1731446820 | 0.077 | 0.0168 | 27.91 | 0.078 | 0.0964 | 0.077 | 43450 |
| 1731360420 | 0.0602 | 0.0188 | 45.41 | 0.0512 | 0.0602 | 0.0512 | 7400 |
| 1731101220 | 0.0414 | 0.0042001 | 11.29 | 0.0414 | 0.0414 | 0.0414 | 750 |
| 1731014760 | 0.0371999 | -0.001 | -2.62 | 0.0347999 | 0.0371999 | 0.0347999 | 76917 |
| 1730928360 | 0.0382 | 0.004 | 11.70 | 0.0456 | 0.0456 | 0.0346 | 2672 |
| 1730841960 | 0.0342 | -0.0052 | -13.20 | 0.0342 | 0.0342 | 0.0342 | 140 |
| 1730755560 | 0.0393999 | 0 | 0.00 | 0.0393999 | 0.0393999 | 0.0393999 | 0 |
| 1730496360 | 0.0393999 | 0.0001999 | 0.51 | 0.0502 | 0.0502 | 0.0393999 | 489 |
| 1730409960 | 0.0392 | -0.002 | -4.85 | 0.0392 | 0.0392 | 0.0392 | 7000 |
| 1730323560 | 0.0412 | 0 | 0.00 | 0.0412 | 0.0412 | 0.0412 | 0 |
| 1730237160 | 0.0412 | 0.0028001 | 7.29 | 0.0412 | 0.0412 | 0.0412 | 5000 |
| 1730150760 | 0.0383999 | 0.0001999 | 0.52 | 0.0452 | 0.0452 | 0.038 | 15776 |
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
