Premium
General European Strategic Investments Inc (PK) (GESI)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0125 | 131.578947368 | 0.0095 | 0.022 | 0.0095 | 978 | 0.01551134 | CS |
| 4 | 0.0056 | 34.1463414634 | 0.0164 | 0.022 | 0.0089 | 4164 | 0.01743153 | CS |
| 12 | 0.011 | 100 | 0.011 | 0.0588 | 0.0089 | 4630 | 0.01356747 | CS |
| 26 | 0.00275 | 14.2857142857 | 0.01925 | 0.1 | 0.0089 | 5767 | 0.02105401 | CS |
| 52 | 0.007 | 46.6666666667 | 0.015 | 0.1 | 0.0025 | 5019 | 0.01842833 | CS |
| 156 | -1.768 | -98.7709497207 | 1.79 | 10.78 | 0.0025 | 42956 | 3.36381489 | CS |
| 260 | 0.0186 | 547.058823529 | 0.0034 | 23 | 0.0011 | 115052 | 1.05752929 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745356800 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1745270400 | 0.022 | 0.011875 | 117.28 | 0.012625 | 0.022 | 0.0095 | 1383 |
| 1744925340 | 0.010125 | 0 | 0.00 | 0.010125 | 0.010125 | 0.010125 | 0 |
| 1744838940 | 0.010125 | 0.000625 | 6.58 | 0.0095 | 0.010125 | 0.0095 | 550 |
| 1744752360 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 1000 |
| 1744666140 | 0.0095 | 0 | 0.00 | 0.0089 | 0.010125 | 0.0089 | 1325 |
| 1744406940 | 0.0095 | 0 | 0.00 | 0.010125 | 0.010125 | 0.0095 | 3171 |
| 1744320540 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 0 |
| 1744234140 | 0.0095 | 0 | 0.00 | 0.0095 | 0.0095 | 0.0095 | 257 |
| 1744147740 | 0.0095 | -0.0015 | -13.64 | 0.0089 | 0.012625 | 0.0089 | 2363 |
| 1744061220 | 0.011 | -0.00275 | -20.00 | 0.011 | 0.011 | 0.011 | 170 |
| 1743802020 | 0.01375 | 0.00275 | 25.00 | 0.01155 | 0.01375 | 0.011 | 2952 |
| 1743715440 | 0.011 | -0.00055 | -4.76 | 0.011 | 0.011 | 0.011 | 2000 |
| 1743629040 | 0.01155 | -0.00425 | -26.90 | 0.011 | 0.01155 | 0.011 | 375 |
| 1743542640 | 0.0158 | -0.0042 | -21.00 | 0.0158 | 0.0158 | 0.0137 | 1100 |
| 1743456180 | 0.02 | 0.0063 | 45.99 | 0.0137 | 0.02 | 0.0137 | 41528 |
| 1743197340 | 0.0137 | -0.000315 | -2.25 | 0.0137 | 0.0137 | 0.0137 | 732 |
| 1743110880 | 0.014015 | -0.002835 | -16.82 | 0.014015 | 0.014015 | 0.014015 | 359 |
| 1743024540 | 0.01685 | 0.00045 | 2.74 | 0.01685 | 0.01685 | 0.01685 | 173 |
| 1742938140 | 0.0164 | 0 | 0.00 | 0.0164 | 0.0164 | 0.0164 | 11350 |
| 1742851200 | 0.0164 | -0.0009 | -5.20 | 0.0164 | 0.017552 | 0.0164 | 6730 |
| 1742592540 | 0.0173 | 0.0009 | 5.49 | 0.0164 | 0.0173 | 0.0164 | 7269 |
| 1742505960 | 0.0164 | 0.00034 | 2.12 | 0.0094 | 0.0231999 | 0.0094 | 604 |
| 1742419200 | 0.01606 | 0.00666 | 70.85 | 0.0095 | 0.01606 | 0.0095 | 2027 |
| 1742333400 | 0.0094 | -0.00666 | -41.47 | 0.0094 | 0.0094 | 0.0094 | 1025 |
| 1742246400 | 0.01606 | 0.00576 | 55.92 | 0.01606 | 0.01606 | 0.01606 | 865 |
| 1741987740 | 0.0103 | 0 | 0.00 | 0.0103 | 0.0103 | 0.0103 | 0 |
| 1741901340 | 0.0103 | 0 | 0.00 | 0.0103 | 0.0103 | 0.0103 | 0 |
| 1741814940 | 0.0103 | -0.004325 | -29.57 | 0.0095 | 0.010525 | 0.0095 | 4105 |
| 1741728480 | 0.014625 | 0.005125 | 53.95 | 0.014625 | 0.014625 | 0.014625 | 530 |
| 1741641600 | 0.0095 | -0.0009 | -8.65 | 0.0095 | 0.0095 | 0.0095 | 487 |
| 1741386000 | 0.0104 | 0.0003 | 2.97 | 0.0101 | 0.0200499 | 0.0101 | 103717 |
| 1741300140 | 0.0101 | -0.004975 | -33.00 | 0.0101 | 0.0101 | 0.0101 | 300 |
| 1741213440 | 0.015075 | 0.004975 | 49.26 | 0.0094 | 0.015075 | 0.0094 | 1410 |
| 1741126800 | 0.0101 | 0 | 0.00 | 0.0094 | 0.011095 | 0.0094 | 1875 |
| 1741040760 | 0.0101 | 0 | 0.00 | 0.0101 | 0.0101 | 0.0094 | 2518 |
| 1740781260 | 0.0101 | 0 | 0.00 | 0.0101 | 0.0101 | 0.0101 | 8178 |
| 1740695340 | 0.0101 | -0.004975 | -33.00 | 0.0101 | 0.0101 | 0.0101 | 143 |
| 1740608400 | 0.015075 | -0.014925 | -49.75 | 0.01607 | 0.01607 | 0.0104 | 3025 |
| 1740522480 | 0.03 | 0.0199 | 197.03 | 0.01 | 0.03 | 0.01 | 4090 |
| 1740435600 | 0.0101 | 0 | 0.00 | 0.01315 | 0.01315 | 0.0101 | 1155 |
| 1740176400 | 0.0101 | -0.004975 | -33.00 | 0.015075 | 0.015075 | 0.0101 | 750 |
| 1740090480 | 0.015075 | 0.004975 | 49.26 | 0.01 | 0.015075 | 0.01 | 3973 |
| 1740003960 | 0.0101 | -0.002435 | -19.43 | 0.0101 | 0.0588 | 0.0101 | 729 |
| 1739917740 | 0.0125349 | -0.003409 | -21.38 | 0.0101 | 0.0125349 | 0.01 | 1250 |
| 1739572020 | 0.015944 | 0 | 0.00 | 0.03445 | 0.03445 | 0.015944 | 257 |
| 1739485320 | 0.015944 | 0 | 0.00 | 0.015944 | 0.015944 | 0.015944 | 0 |
| 1739398920 | 0.015944 | 0.005844 | 57.86 | 0.015944 | 0.015944 | 0.015944 | 2100 |
| 1739312940 | 0.0101 | 0 | 0.00 | 0.01 | 0.0101 | 0.01 | 625 |
| 1739226000 | 0.0101 | 0 | 0.00 | 0.01 | 0.0101 | 0.01 | 251 |
| 1738967160 | 0.0101 | 0 | 0.00 | 0.0101 | 0.0101 | 0.0101 | 1001 |
| 1738880400 | 0.0101 | 0 | 0.00 | 0.0101 | 0.0101 | 0.0101 | 0 |
| 1738794000 | 0.0101 | 0 | 0.00 | 0.0101 | 0.0101 | 0.0101 | 610 |
| 1738708080 | 0.0101 | 0 | 0.00 | 0.0101 | 0.0101 | 0.0101 | 295 |
| 1738621740 | 0.0101 | -0.0009 | -8.18 | 0.011 | 0.011 | 0.0101 | 200 |
| 1738362000 | 0.011 | -0.005736 | -34.27 | 0.011 | 0.011 | 0.011 | 465 |
| 1738276140 | 0.016736 | 0 | 0.00 | 0.016736 | 0.016736 | 0.016736 | 0 |
| 1738189740 | 0.016736 | 0.005736 | 52.15 | 0.011 | 0.016736 | 0.011 | 1340 |
| 1738103280 | 0.011 | -0.005736 | -34.27 | 0.011 | 0.01339 | 0.011 | 1428 |
| 1738016820 | 0.016736 | 0.006636 | 65.70 | 0.0101 | 0.0588 | 0.0101 | 1934 |
| 1737757440 | 0.0101 | 0 | 0.00 | 0.0101 | 0.0101 | 0.0101 | 2053 |
| 1737671220 | 0.0101 | 0 | 0.00 | 0.01985 | 0.01985 | 0.0101 | 401 |
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
