Premium
Groupe Dynamite Inc (GRGD)
TSX
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 | -5.01 | -9.35224939332 | 53.57 | 54.96 | 48.3 | 385712 | 51.47373136 | CS |
| 4 | -21.37 | -30.5591305591 | 69.93 | 75 | 46.36 | 694305 | 53.84430915 | CS |
| 12 | -41.44 | -46.0444444444 | 90 | 98.88 | 46.36 | 485279 | 69.34556443 | CS |
| 26 | -31.12 | -39.0562248996 | 79.68 | 98.88 | 46.36 | 339272 | 72.58516332 | CS |
| 52 | 21.15 | 77.1616198468 | 27.41 | 98.88 | 27.19 | 258077 | 67.33495555 | CS |
| 156 | 27.66 | 132.344497608 | 20.9 | 98.88 | 10.35 | 192891 | 58.54448938 | CS |
| 260 | 27.66 | 132.344497608 | 20.9 | 98.88 | 10.35 | 192891 | 58.54448938 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783546800 | 48.56 | -1.47 | -2.94 | 49.96 | 50.6 | 48.3 | 304569 |
| 1783460400 | 50.03 | -0.9 | -1.77 | 50.89 | 51.39 | 49.69 | 415806 |
| 1783374000 | 50.93 | -3.28 | -6.05 | 54.01 | 54.96 | 50.89 | 537323 |
| 1783114800 | 54.21 | 1.47 | 2.79 | 53.48 | 54.85 | 53.48 | 99137 |
| 1783028400 | 52.74 | -0.8 | -1.49 | 53.57 | 54.5 | 52 | 490580 |
| 1782855600 | 53.54 | -2.05 | -3.69 | 55.04 | 55.77 | 53.22 | 368502 |
| 1782769200 | 55.59 | -1.2 | -2.11 | 57.39 | 57.5 | 54.63 | 373256 |
| 1782510000 | 56.79 | 2.37 | 4.36 | 53.45 | 56.96 | 53.4 | 323015 |
| 1782423600 | 54.42 | -1 | -1.80 | 56.01 | 56.06 | 54 | 340940 |
| 1782337200 | 55.42 | 2.93 | 5.58 | 52.65 | 55.8 | 52.38 | 582786 |
| 1782250800 | 52.49 | 2.17 | 4.31 | 48.91 | 53.1 | 48.5 | 391955 |
| 1782164400 | 50.32 | -1.69 | -3.25 | 51.8 | 53.67 | 49.3 | 708858 |
| 1781905200 | 52.01 | 1.01 | 1.98 | 50.7 | 52.37 | 50.55 | 321454 |
| 1781818800 | 51 | 0.53 | 1.05 | 51.99 | 53.3 | 50.56 | 1183036 |
| 1781732400 | 50.47 | 2.73 | 5.72 | 53.5 | 53.5 | 48.88 | 1445291 |
| 1781646000 | 47.74 | -26.7 | -35.87 | 75 | 75 | 46.36 | 3541824 |
| 1781559600 | 74.44 | 5.27 | 7.62 | 71.46 | 74.48 | 70.72 | 728312 |
| 1781300400 | 69.17 | 0.01 | 0.01 | 69.5 | 70.16 | 68 | 354231 |
| 1781214000 | 69.16 | 2.59 | 3.89 | 67.85 | 70.17 | 66.8 | 603384 |
| 1781127600 | 66.569999 | -4.62 | -6.49 | 69.93 | 69.97 | 66.47 | 382111 |
| 1781041200 | 71.19 | 1.13 | 1.61 | 70.68 | 73.5 | 69 | 340887 |
| 1780954800 | 70.06 | -3.39 | -4.62 | 74.07 | 74.16 | 69.74 | 300979 |
| 1780695600 | 73.45 | -3.79 | -4.91 | 75.36 | 75.58 | 72.69 | 451828 |
| 1780609200 | 77.24 | -1.96 | -2.47 | 78.55 | 79.3 | 76.37 | 391328 |
| 1780522800 | 79.2 | 3.45 | 4.55 | 75.3 | 79.36 | 75 | 324785 |
| 1780436400 | 75.75 | 1.79 | 2.42 | 73.82 | 76.24 | 72.7 | 250876 |
| 1780350000 | 73.96 | -1.03 | -1.37 | 74.21 | 75.54 | 73.58 | 183084 |
| 1780090800 | 74.99 | 0.13 | 0.17 | 75.65 | 76.2 | 73.49 | 505177 |
| 1780004400 | 74.86 | -2.15 | -2.79 | 77.07 | 77.14 | 72.79 | 761264 |
| 1779918000 | 77.01 | -0.49 | -0.63 | 77.55 | 79.81 | 76.68 | 445714 |
| 1779831600 | 77.5 | 0.97 | 1.27 | 76.56 | 77.54 | 75.8 | 445190 |
| 1779745200 | 76.53 | 2.53 | 3.42 | 75 | 78 | 75 | 149137 |
| 1779486000 | 74 | -0.75 | -1.00 | 75.7 | 76.2 | 73.53 | 425104 |
| 1779399600 | 74.75 | 0.08 | 0.11 | 74.65 | 75.3 | 72.96 | 515063 |
| 1779313200 | 74.67 | -0.53 | -0.70 | 76.58 | 77.08 | 74.27 | 393002 |
| 1779226800 | 75.2 | -5.06 | -6.30 | 80 | 80.5 | 74.46 | 649486 |
| 1778881200 | 80.26 | -8.08 | -9.15 | 86.11 | 86.5 | 80.1 | 535964 |
| 1778794800 | 88.34 | -1.59 | -1.77 | 89.83 | 90.95 | 88.01 | 153395 |
| 1778708400 | 89.93 | 0.27 | 0.30 | 89.25 | 90.25 | 86.17 | 181494 |
| 1778622000 | 89.66 | -0.18 | -0.20 | 90.55 | 90.69 | 87.72 | 229200 |
| 1778535600 | 89.84 | -6.16 | -6.42 | 96 | 96 | 87.84 | 317563 |
| 1778276400 | 96 | 2.94 | 3.16 | 93.5 | 98 | 93.5 | 488915 |
| 1778190000 | 93.06 | 0.55 | 0.59 | 93.24 | 93.76 | 90.84 | 286666 |
| 1778103600 | 92.51 | 6.11 | 7.07 | 87.49 | 94.14 | 86.99 | 597814 |
| 1778017200 | 86.4 | -0.66 | -0.76 | 88 | 88.54 | 86 | 302511 |
| 1777930800 | 87.06 | -2.99 | -3.32 | 89.62 | 90.16 | 86.34 | 278292 |
| 1777671600 | 90.05 | 1.3 | 1.46 | 89.46 | 90.51 | 88.15 | 189449 |
| 1777585200 | 88.75 | 1.35 | 1.54 | 88.14 | 89.53 | 87.58 | 349243 |
| 1777498800 | 87.4 | 1.13 | 1.31 | 85.29 | 88.09 | 85.29 | 305499 |
| 1777412400 | 86.27 | -0.3 | -0.35 | 86.73 | 86.81 | 84.71 | 358710 |
| 1777326000 | 86.57 | -0.99 | -1.13 | 87.1 | 88.51 | 85.51 | 477305 |
| 1777066800 | 87.56 | 0.99 | 1.14 | 87.5 | 89.26 | 86.7 | 266864 |
| 1776980400 | 86.57 | -4.83 | -5.28 | 89.92 | 91.53 | 86.43 | 395600 |
| 1776894000 | 91.4 | 4.93 | 5.70 | 86.83 | 91.75 | 86.83 | 410577 |
| 1776807600 | 86.47 | -10.98 | -11.27 | 91.64 | 91.64 | 85.92 | 1092645 |
| 1776721200 | 97.45 | 2.66 | 2.81 | 94.08 | 98.88 | 93.57 | 306689 |
| 1776462000 | 94.79 | 3.22 | 3.52 | 92.27 | 95.36 | 92 | 321373 |
| 1776375600 | 91.57 | -0.86 | -0.93 | 93.05 | 93.8 | 91.01 | 279209 |
| 1776289200 | 92.43 | 3.3 | 3.70 | 90 | 93.28 | 89.99 | 296528 |
| 1776202800 | 89.13 | -1.86 | -2.04 | 91 | 93.11 | 88.32 | 258328 |
| 1776116400 | 90.99 | 2.49 | 2.81 | 88.06 | 91.92 | 87.08 | 242614 |
| 1775857200 | 88.5 | 1.22 | 1.40 | 88.26 | 90 | 87.2 | 193925 |
| 1775770800 | 87.28 | 1.97 | 2.31 | 84.97 | 90 | 84.97 | 267807 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
