Premium
Globex Mining Enterprises Inc New (GMX)
TSX
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 | -0.01 | -0.666666666667 | 1.5 | 1.55 | 1.47 | 30829 | 1.51081716 | CS |
| 4 | 0.15 | 11.1940298507 | 1.34 | 1.6 | 1.31 | 62008 | 1.47772975 | CS |
| 12 | 0.34 | 29.5652173913 | 1.15 | 1.6 | 1.05 | 38071 | 1.3374663 | CS |
| 26 | 0.59 | 65.5555555556 | 0.9 | 1.6 | 0.8 | 43935 | 1.10822709 | CS |
| 52 | 0.66 | 79.5180722892 | 0.83 | 1.6 | 0.77 | 33704 | 1.04620829 | CS |
| 156 | 0.14 | 10.3703703704 | 1.35 | 1.69 | 0.6 | 38321 | 0.94993312 | CS |
| 260 | 1.095 | 277.215189873 | 0.395 | 1.69 | 0.255 | 43532 | 0.90763199 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 1.5 | -0.04 | -2.60 | 1.55 | 1.55 | 1.5 | 34406 |
| 1739486400 | 1.54 | 0.05 | 3.36 | 1.49 | 1.54 | 1.49 | 38089 |
| 1739400000 | 1.49 | -0.01 | -0.67 | 1.49 | 1.5 | 1.49 | 18962 |
| 1739313600 | 1.5 | -0.01 | -0.66 | 1.5 | 1.52 | 1.5 | 31860 |
| 1739227200 | 1.51 | 0.1 | 7.09 | 1.42 | 1.51 | 1.42 | 39240 |
| 1738968000 | 1.41 | -0.09 | -6.00 | 1.5 | 1.52 | 1.41 | 117790 |
| 1738881600 | 1.5 | -0.02 | -1.32 | 1.54 | 1.54 | 1.49 | 21666 |
| 1738795200 | 1.52 | 0 | 0.00 | 1.5 | 1.54 | 1.5 | 18162 |
| 1738708800 | 1.52 | 0.01 | 0.66 | 1.53 | 1.55 | 1.51 | 23931 |
| 1738622400 | 1.51 | -0.01 | -0.66 | 1.49 | 1.52 | 1.41 | 134843 |
| 1738363200 | 1.52 | -0.07 | -4.40 | 1.59 | 1.59 | 1.49 | 40298 |
| 1738276800 | 1.59 | 0.1 | 6.71 | 1.53 | 1.6 | 1.49 | 83529 |
| 1738190400 | 1.49 | -0.03 | -1.97 | 1.53 | 1.55 | 1.45 | 99897 |
| 1738104000 | 1.52 | 0.06 | 4.11 | 1.48 | 1.52 | 1.45 | 123650 |
| 1738017600 | 1.46 | 0.04 | 2.82 | 1.44 | 1.48 | 1.43 | 54650 |
| 1737758400 | 1.42 | -0.01 | -0.70 | 1.43 | 1.5 | 1.42 | 139300 |
| 1737672000 | 1.43 | 0.09 | 6.72 | 1.36 | 1.44 | 1.35 | 103940 |
| 1737585600 | 1.34 | 0.01 | 0.75 | 1.33 | 1.35 | 1.31 | 42545 |
| 1737499200 | 1.33 | -0.01 | -0.75 | 1.34 | 1.34 | 1.33 | 11400 |
| 1737412800 | 1.34 | 0.04 | 3.08 | 1.3 | 1.34 | 1.3 | 15571 |
| 1737153600 | 1.3 | 0.01 | 0.78 | 1.28 | 1.3 | 1.28 | 15266 |
| 1737067200 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.24 | 15800 |
| 1736980800 | 1.29 | 0 | 0.00 | 1.33 | 1.33 | 1.28 | 14010 |
| 1736894400 | 1.29 | 0.01 | 0.78 | 1.3 | 1.3 | 1.28 | 10900 |
| 1736808000 | 1.28 | -0.05 | -3.76 | 1.33 | 1.33 | 1.25 | 14462 |
| 1736548800 | 1.33 | 0 | 0.00 | 1.2 | 1.33 | 1.2 | 53568 |
| 1736462400 | 1.33 | 0.07 | 5.56 | 1.27 | 1.33 | 1.27 | 60400 |
| 1736376000 | 1.26 | 0.07 | 5.88 | 1.2 | 1.26 | 1.19 | 35304 |
| 1736289600 | 1.19 | 0 | 0.00 | 1.19 | 1.2 | 1.18 | 41968 |
| 1736203200 | 1.19 | 0.01 | 0.85 | 1.19 | 1.19 | 1.17 | 5600 |
| 1735944000 | 1.18 | 0.01 | 0.85 | 1.17 | 1.18 | 1.15 | 11521 |
| 1735857600 | 1.17 | -0.03 | -2.50 | 1.19 | 1.2 | 1.17 | 32171 |
| 1735684800 | 1.2 | 0.02 | 1.69 | 1.2 | 1.2 | 1.2 | 100 |
| 1735598400 | 1.18 | 0 | 0.00 | 1.17 | 1.18 | 1.17 | 5900 |
| 1735339200 | 1.18 | 0.02 | 1.72 | 1.17 | 1.19 | 1.15 | 31200 |
| 1735069200 | 1.16 | -0.01 | -0.85 | 1.17 | 1.17 | 1.16 | 2005 |
| 1734993600 | 1.17 | 0.02 | 1.74 | 1.1299999 | 1.17 | 1.1299999 | 17610 |
| 1734734400 | 1.15 | 0.01 | 0.88 | 1.12 | 1.16 | 1.12 | 16210 |
| 1734648000 | 1.1399999 | -0.03 | -2.56 | 1.17 | 1.17 | 1.12 | 17049 |
| 1734561600 | 1.17 | 0.02 | 1.74 | 1.15 | 1.18 | 1.11 | 31000 |
| 1734475200 | 1.15 | 0.03 | 2.68 | 1.1299999 | 1.15 | 1.1299999 | 41926 |
| 1734388800 | 1.12 | 0 | 0.00 | 1.12 | 1.1399999 | 1.08 | 78780 |
| 1734129600 | 1.12 | 0.03 | 2.75 | 1.12 | 1.12 | 1.09 | 13455 |
| 1734043200 | 1.09 | 0 | 0.00 | 1.1 | 1.11 | 1.09 | 27900 |
| 1733956800 | 1.09 | -0.03 | -2.68 | 1.15 | 1.15 | 1.09 | 53351 |
| 1733870400 | 1.12 | -0.02 | -1.75 | 1.1399999 | 1.1399999 | 1.12 | 16261 |
| 1733784000 | 1.1399999 | 0.02 | 1.79 | 1.12 | 1.1399999 | 1.12 | 26118 |
| 1733524800 | 1.12 | 0.06 | 5.66 | 1.06 | 1.12 | 1.06 | 19651 |
| 1733438400 | 1.06 | -0.04 | -3.64 | 1.1 | 1.11 | 1.06 | 70210 |
| 1733352000 | 1.1 | 0.03 | 2.80 | 1.08 | 1.12 | 1.07 | 11790 |
| 1733265600 | 1.07 | -0.02 | -1.83 | 1.09 | 1.09 | 1.06 | 27000 |
| 1733179200 | 1.09 | -0.02 | -1.80 | 1.11 | 1.11 | 1.08 | 11310 |
| 1732920000 | 1.11 | 0.04 | 3.74 | 1.07 | 1.11 | 1.07 | 14890 |
| 1732833600 | 1.07 | 0.02 | 1.90 | 1.08 | 1.08 | 1.07 | 2205 |
| 1732747200 | 1.05 | -0.03 | -2.78 | 1.08 | 1.08 | 1.05 | 86910 |
| 1732660800 | 1.08 | -0.03 | -2.70 | 1.15 | 1.15 | 1.08 | 4442 |
| 1732574400 | 1.11 | 0.01 | 0.91 | 1.1 | 1.1399999 | 1.1 | 38687 |
| 1732315200 | 1.1 | 0.05 | 4.76 | 1.05 | 1.11 | 1.05 | 31330 |
| 1732228800 | 1.05 | -0.02 | -1.87 | 1.06 | 1.07 | 1.05 | 10705 |
| 1732142400 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 3200 |
| 1732056000 | 1.07 | 0.01 | 0.94 | 1.07 | 1.07 | 1.06 | 6210 |
| 1731969600 | 1.06 | -0.01 | -0.93 | 1.07 | 1.07 | 1.06 | 31701 |
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
