Premium
Global Developments Inc (PK) (GDVM)
USOTC
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 | -0.00105 | -10.04784689 | 0.01045 | 0.01045 | 0.00885 | 331928 | 0.00956756 | CS |
| 4 | -0.00249 | -20.9419680404 | 0.01189 | 0.0139 | 0.00885 | 620434 | 0.01078861 | CS |
| 12 | -0.004 | -29.8507462687 | 0.0134 | 0.0158 | 0.0077 | 807776 | 0.01120654 | CS |
| 26 | -0.00796 | -45.8525345622 | 0.01736 | 0.023 | 0.0077 | 672991 | 0.01397035 | CS |
| 52 | -0.006055 | -39.178259463 | 0.015455 | 0.0303 | 0.0077 | 697171 | 0.01748774 | CS |
| 156 | 0.0063 | 203.225806452 | 0.0031 | 0.137 | 0.002 | 2229906 | 0.04120405 | CS |
| 260 | 0.0093 | 9300 | 0.0001 | 0.137 | 0.0001 | 2425840 | 0.02849315 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 0.0089 | -0.0008 | -8.25 | 0.009 | 0.0097 | 0.00885 | 355555 |
| 1738880400 | 0.0097 | 0.0002 | 2.11 | 0.0103 | 0.0103 | 0.00885 | 618264 |
| 1738794000 | 0.0095 | -0.000485 | -4.86 | 0.00985 | 0.0103 | 0.0095 | 240000 |
| 1738708080 | 0.009985 | 9.0E-5 | 0.91 | 0.0098 | 0.0103 | 0.0098 | 285620 |
| 1738621740 | 0.009895 | -0.001005 | -9.22 | 0.0104499 | 0.0104499 | 0.0095999 | 160200 |
| 1738362000 | 0.0109 | -0.0001 | -0.91 | 0.01135 | 0.01135 | 0.0103 | 60079 |
| 1738276080 | 0.011 | -0.0007 | -5.98 | 0.0111749 | 0.0117 | 0.01 | 658447 |
| 1738189740 | 0.0117 | 0.0001001 | 0.86 | 0.011 | 0.0117 | 0.0108 | 492400 |
| 1738103280 | 0.0115999 | 0.0004599 | 4.13 | 0.011 | 0.0115999 | 0.0095 | 825196 |
| 1738016820 | 0.01114 | 0.00054 | 5.09 | 0.0106 | 0.01114 | 0.0098 | 262836 |
| 1737757440 | 0.0106 | -0.0004 | -3.64 | 0.0105 | 0.0112 | 0.0102 | 296850 |
| 1737671220 | 0.011 | -0.0002 | -1.79 | 0.0106 | 0.011 | 0.01 | 606350 |
| 1737584640 | 0.0112 | 0.0014 | 14.29 | 0.01 | 0.012625 | 0.00975 | 1555875 |
| 1737498540 | 0.0098 | -0.0002 | -2.00 | 0.0112 | 0.0139 | 0.00975 | 1897360 |
| 1737152880 | 0.01 | -0.00025 | -2.44 | 0.0105 | 0.0137 | 0.00979 | 927301 |
| 1737066420 | 0.01025 | -0.00125 | -10.87 | 0.010515 | 0.010515 | 0.0092 | 453705 |
| 1736979720 | 0.0115 | 0.001 | 9.52 | 0.01134 | 0.0117 | 0.0095999 | 559746 |
| 1736893380 | 0.0105 | -0.002 | -16.00 | 0.011 | 0.012 | 0.0105 | 105875 |
| 1736806800 | 0.0125 | -0.000195 | -1.54 | 0.01189 | 0.0126 | 0.0105 | 1426590 |
| 1736547720 | 0.012695 | 0.000195 | 1.56 | 0.0104 | 0.0137 | 0.0104 | 1114124 |
| 1736375340 | 0.0125 | -0.0005 | -3.85 | 0.013 | 0.013 | 0.0105 | 147000 |
| 1736288940 | 0.013 | 0.00092 | 7.62 | 0.0105 | 0.013 | 0.0105 | 161000 |
| 1736202360 | 0.01208 | -0.00102 | -7.79 | 0.013 | 0.0132 | 0.0103 | 463757 |
| 1735942980 | 0.0131 | 0.0016 | 13.91 | 0.011 | 0.0135 | 0.0107 | 856211 |
| 1735856700 | 0.0115 | -0.000645 | -5.31 | 0.0121 | 0.0132 | 0.01 | 174700 |
| 1735683960 | 0.012145 | 0.000145 | 1.21 | 0.012 | 0.014 | 0.01 | 1721647 |
| 1735597740 | 0.012 | -0.001 | -7.69 | 0.01185 | 0.0137 | 0.0095999 | 935363 |
| 1735338000 | 0.013 | 0.0009 | 7.44 | 0.0115 | 0.0137 | 0.011 | 985700 |
| 1735252020 | 0.0121 | 0.0024 | 24.74 | 0.0101 | 0.0137 | 0.0101 | 138155 |
| 1735078200 | 0.0097 | 5.0E-5 | 0.52 | 0.0092999 | 0.0097 | 0.0092999 | 118975 |
| 1734992400 | 0.00965 | -0.00045 | -4.46 | 0.01 | 0.0101 | 0.0092 | 272840 |
| 1734733200 | 0.0101 | -0.0004 | -3.81 | 0.011 | 0.011 | 0.01005 | 391709 |
| 1734646800 | 0.0105 | 0.0005 | 5.00 | 0.01 | 0.011 | 0.01 | 359700 |
| 1734560940 | 0.01 | 0 | 0.00 | 0.01 | 0.01044 | 0.01 | 384888 |
| 1734474360 | 0.01 | 0.000325 | 3.36 | 0.01 | 0.01 | 0.0091 | 406543 |
| 1734388140 | 0.009675 | -0.003025 | -23.82 | 0.0127 | 0.0127 | 0.008525 | 557119 |
| 1734128940 | 0.0127 | -0.0013 | -9.29 | 0.0128 | 0.0128 | 0.0102 | 410596 |
| 1734042480 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 1500 |
| 1733955900 | 0.014 | 0.001 | 7.69 | 0.0125 | 0.014 | 0.0125 | 64700 |
| 1733869200 | 0.013 | -0.0001 | -0.76 | 0.01199 | 0.013 | 0.011 | 553800 |
| 1733782800 | 0.0131 | -0.0008 | -5.76 | 0.0105 | 0.0138 | 0.0084 | 1439792 |
| 1733523600 | 0.0139 | -0.0001 | -0.71 | 0.0128 | 0.0139 | 0.0101 | 340725 |
| 1733437500 | 0.014 | 0 | 0.00 | 0.0125 | 0.014 | 0.0115999 | 177961 |
| 1733350980 | 0.014 | 0 | 0.00 | 0.0129 | 0.014 | 0.0119 | 124200 |
| 1733264700 | 0.014 | -0.001 | -6.67 | 0.0135 | 0.0155 | 0.01225 | 485048 |
| 1733178180 | 0.015 | 0.0031 | 26.05 | 0.0121 | 0.0158 | 0.012 | 1626443 |
| 1732918200 | 0.0119 | 0.0003001 | 2.59 | 0.0115999 | 0.0119 | 0.0089 | 1789593 |
| 1732746540 | 0.0115999 | 0.0030999 | 36.47 | 0.0083 | 0.0115999 | 0.0083 | 3009393 |
| 1732660140 | 0.0085 | -0.0001 | -1.16 | 0.0086 | 0.009 | 0.0077 | 4277084 |
| 1732573560 | 0.0086 | -0.00275 | -24.23 | 0.0102 | 0.0117 | 0.0081499 | 4209831 |
| 1732314000 | 0.01135 | -0.0021 | -15.61 | 0.013 | 0.013 | 0.0092 | 1921521 |
| 1732227900 | 0.01345 | 0.00125 | 10.25 | 0.01295 | 0.0138 | 0.0112 | 1006222 |
| 1732141740 | 0.0122 | -0.0012 | -8.96 | 0.01335 | 0.0144 | 0.0119 | 1194201 |
| 1732054800 | 0.0134 | -0.0011 | -7.59 | 0.0145 | 0.0145 | 0.0123 | 588400 |
| 1731968640 | 0.0145 | 0.00165 | 12.84 | 0.0134 | 0.0145 | 0.0123 | 249000 |
| 1731709260 | 0.01285 | 0 | 0.00 | 0.0134 | 0.0146 | 0.0122 | 191639 |
| 1731622800 | 0.01285 | -0.00125 | -8.87 | 0.014 | 0.0146 | 0.01285 | 421334 |
| 1731536760 | 0.0141 | -0.0002 | -1.40 | 0.013 | 0.014525 | 0.013 | 481420 |
| 1731450480 | 0.0143 | 0 | 0.00 | 0.0131 | 0.0143 | 0.0125 | 236690 |
| 1731363600 | 0.0143 | 0.0001 | 0.70 | 0.0142 | 0.0143 | 0.012 | 1005057 |
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
