Premium
Gamehost Inc (PK) (GHIFF)
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 | 0 | 0 | 7.3 | 0 | 0 | 0 | CS |
| 4 | 0.02 | 0.276625172891 | 7.23 | 7.3 | 6.93 | 301 | 6.9689258 | CS |
| 12 | -0.41 | -5.35248041775 | 7.66 | 7.81 | 6.93 | 811 | 7.51489574 | CS |
| 26 | -0.37 | -4.85564304462 | 7.62 | 9.65 | 6.93 | 594 | 7.56393793 | CS |
| 52 | 0.15 | 2.11267605634 | 7.1 | 9.65 | 6.93 | 1777 | 7.33410077 | CS |
| 156 | 0.3245 | 4.68558226843 | 6.9255 | 9.65 | 5.65 | 1662 | 6.86969745 | CS |
| 260 | 0.8 | 12.4031007752 | 6.45 | 9.65 | 2.45 | 1913 | 5.40058277 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 7.25 | 0.28 | 4.02 | 7.3 | 7.3 | 7.25 | 1215 |
| 1737066180 | 6.97 | 0 | 0.00 | 6.97 | 6.97 | 6.97 | 0 |
| 1736979780 | 6.97 | 0 | 0.00 | 6.97 | 6.97 | 6.97 | 0 |
| 1736893380 | 6.97 | 0 | 0.00 | 6.97 | 6.97 | 6.97 | 0 |
| 1736806980 | 6.97 | 0 | 0.00 | 6.97 | 6.97 | 6.97 | 0 |
| 1736547780 | 6.97 | 0 | 0.00 | 6.97 | 6.97 | 6.97 | 0 |
| 1736374980 | 6.97 | 0 | 0.00 | 6.97 | 6.97 | 6.97 | 0 |
| 1736288580 | 6.97 | 0 | 0.00 | 6.97 | 6.97 | 6.97 | 0 |
| 1736202180 | 6.97 | 0 | 0.00 | 6.97 | 6.97 | 6.97 | 0 |
| 1735942980 | 6.97 | -0.11 | -1.55 | 6.97 | 6.97 | 6.97 | 500 |
| 1735856940 | 7.08 | 0 | 0.00 | 7.08 | 7.08 | 7.08 | 0 |
| 1735684140 | 7.08 | 0 | 0.00 | 7.08 | 7.08 | 7.08 | 0 |
| 1735597740 | 7.08 | 0.15 | 2.16 | 7.08 | 7.08 | 7.08 | 101 |
| 1735338000 | 6.93 | 0 | 0.00 | 6.93 | 6.93 | 6.93 | 0 |
| 1735251600 | 6.93 | 0 | 0.00 | 6.93 | 6.93 | 6.93 | 0 |
| 1735078800 | 6.93 | 0 | 0.00 | 6.93 | 6.93 | 6.93 | 0 |
| 1734992400 | 6.93 | -0.45 | -6.03 | 7.23 | 7.23 | 6.93 | 302 |
| 1734733740 | 7.375 | 0 | 0.00 | 7.375 | 7.375 | 7.375 | 0 |
| 1734647340 | 7.375 | 0 | 0.00 | 7.375 | 7.375 | 7.375 | 0 |
| 1734560940 | 7.375 | 0 | 0.00 | 7.375 | 7.375 | 7.375 | 0 |
| 1734474540 | 7.375 | 0 | 0.00 | 7.375 | 7.375 | 7.375 | 0 |
| 1734388140 | 7.375 | 0 | 0.00 | 7.375 | 7.375 | 7.375 | 0 |
| 1734128940 | 7.375 | -0.04 | -0.47 | 7.3999 | 7.4199 | 7.375 | 2000 |
| 1734042000 | 7.41 | 0 | 0.00 | 7.41 | 7.41 | 7.41 | 0 |
| 1733955600 | 7.41 | 0 | 0.00 | 7.41 | 7.41 | 7.41 | 0 |
| 1733869200 | 7.41 | 0 | 0.00 | 7.41 | 7.41 | 7.41 | 0 |
| 1733782800 | 7.41 | 0 | 0.00 | 7.41 | 7.41 | 7.41 | 201 |
| 1733523600 | 7.41 | -0.37 | -4.76 | 7.55 | 7.55 | 7.41 | 303 |
| 1733437740 | 7.78 | 0 | 0.00 | 7.78 | 7.78 | 7.78 | 0 |
| 1733351340 | 7.78 | 0 | 0.00 | 7.78 | 7.78 | 7.78 | 0 |
| 1733264940 | 7.78 | 0 | 0.00 | 7.78 | 7.78 | 7.78 | 0 |
| 1733178540 | 7.78 | 0 | 0.00 | 7.78 | 7.78 | 7.78 | 0 |
| 1732919340 | 7.78 | 0 | 0.00 | 7.78 | 7.78 | 7.78 | 0 |
| 1732746540 | 7.78 | 0 | 0.00 | 7.78 | 7.78 | 7.78 | 0 |
| 1732660140 | 7.78 | 0 | 0.00 | 7.78 | 7.78 | 7.78 | 0 |
| 1732573740 | 7.78 | 0 | 0.00 | 7.78 | 7.78 | 7.78 | 0 |
| 1732314540 | 7.78 | 0 | 0.00 | 7.78 | 7.78 | 7.78 | 0 |
| 1732228140 | 7.78 | 0 | 0.00 | 7.78 | 7.78 | 7.78 | 0 |
| 1732141740 | 7.78 | -0.03 | -0.38 | 7.78 | 7.78 | 7.78 | 801 |
| 1732054860 | 7.81 | 0 | 0.00 | 7.81 | 7.81 | 7.81 | 0 |
| 1731968460 | 7.81 | 0 | 0.00 | 7.81 | 7.81 | 7.81 | 0 |
| 1731709260 | 7.81 | 0.18 | 2.36 | 7.81 | 7.81 | 7.81 | 582 |
| 1731622800 | 7.63 | -0.03 | -0.39 | 7.6 | 7.63 | 7.6 | 1315 |
| 1731536760 | 7.66 | -1.99 | -20.62 | 7.66 | 7.66 | 7.66 | 2000 |
| 1731421800 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1731335400 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1731076200 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1730989800 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1730903400 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1730817000 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1730730600 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1730471400 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1730385000 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1730298600 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1730212200 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1730125800 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1729866600 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1729780200 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1729693800 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1729607400 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1729521000 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
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
