Premium
Gatekeeper Systems Inc (PK) (GKPRF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01926 | 5.97691161867 | 0.32224 | 0.37 | 0.31066 | 58484 | 0.33457964 | CS |
| 4 | -0.0965 | -22.0319634703 | 0.438 | 0.438 | 0.3 | 63737 | 0.34206046 | CS |
| 12 | -0.0635 | -15.6790123457 | 0.405 | 0.4551 | 0.2128 | 137765 | 0.34977958 | CS |
| 26 | -0.1285 | -27.3404255319 | 0.47 | 0.5099 | 0.2128 | 108733 | 0.38871399 | CS |
| 52 | -0.1385 | -28.8541666667 | 0.48 | 0.64 | 0.2128 | 102932 | 0.43734112 | CS |
| 156 | -0.0083 | -2.37278444826 | 0.3498 | 0.64 | 0.135 | 56503 | 0.38006801 | CS |
| 260 | 0.2604 | 321.085080148 | 0.0811 | 1.11 | 0.0811 | 61189 | 0.45657035 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742246400 | 0.33 | -0.0136 | -3.96 | 0.37 | 0.37 | 0.3271 | 128455 |
| 1741987680 | 0.3436 | -0.001 | -0.29 | 0.34 | 0.3479 | 0.34 | 43849 |
| 1741901340 | 0.3446 | -0.0005 | -0.14 | 0.3364 | 0.352555 | 0.3364 | 65443 |
| 1741814940 | 0.3451 | 0.0257 | 8.05 | 0.365 | 0.365 | 0.328 | 14275 |
| 1741728480 | 0.3194 | -0.00605 | -1.86 | 0.32224 | 0.33 | 0.31066 | 40396 |
| 1741641600 | 0.32545 | 0.0004301 | 0.13 | 0.314 | 0.33 | 0.314 | 54136 |
| 1741386000 | 0.3250199 | -0.00103 | -0.32 | 0.31198 | 0.3250199 | 0.31165 | 124630 |
| 1741300140 | 0.32605 | 0.00125 | 0.38 | 0.3246 | 0.32605 | 0.3246 | 17033 |
| 1741213440 | 0.3248 | 0.0162 | 5.25 | 0.3253 | 0.3253 | 0.3221 | 11489 |
| 1741126800 | 0.3086 | -0.026 | -7.77 | 0.326 | 0.326 | 0.3 | 277698 |
| 1741040760 | 0.3346 | -0.0309 | -8.45 | 0.357 | 0.357 | 0.3346 | 56788 |
| 1740781260 | 0.3655 | 0.0038 | 1.05 | 0.3522 | 0.3655 | 0.35 | 41251 |
| 1740695340 | 0.3617 | 0.0003 | 0.08 | 0.3658 | 0.3658 | 0.34388 | 6331 |
| 1740608400 | 0.3614 | 0.004 | 1.12 | 0.3614 | 0.3614 | 0.3614 | 2150 |
| 1740522480 | 0.3574 | -0.020924 | -5.53 | 0.3785 | 0.3785 | 0.3574 | 42078 |
| 1740435600 | 0.378324 | 0.012524 | 3.42 | 0.3811 | 0.3837999 | 0.378324 | 36100 |
| 1740176400 | 0.3658 | -0.02385 | -6.12 | 0.3968 | 0.4039499 | 0.3658 | 134837 |
| 1740090480 | 0.38965 | -0.00035 | -0.09 | 0.373 | 0.39155 | 0.373 | 18768 |
| 1740003960 | 0.39 | -0.00737 | -1.85 | 0.383 | 0.39 | 0.36 | 78816 |
| 1739917740 | 0.39737 | -0.03261 | -7.58 | 0.438 | 0.438 | 0.39737 | 80224 |
| 1739572020 | 0.42998 | 0.00498 | 1.17 | 0.425 | 0.4357 | 0.4049 | 143115 |
| 1739485320 | 0.425 | 0.02126 | 5.27 | 0.413305 | 0.425 | 0.3741 | 208366 |
| 1739398920 | 0.40374 | -0.00626 | -1.53 | 0.44055 | 0.44055 | 0.4028 | 32633 |
| 1739312940 | 0.4099999 | -0.00495 | -1.19 | 0.41375 | 0.4148 | 0.4 | 17207 |
| 1739226000 | 0.41495 | 0.05295 | 14.63 | 0.3749 | 0.4242 | 0.36205 | 618910 |
| 1738967160 | 0.362 | 0.0196 | 5.72 | 0.3429 | 0.36544 | 0.3375 | 222075 |
| 1738880400 | 0.3424 | -0.030102 | -8.08 | 0.3639 | 0.365 | 0.3417 | 330751 |
| 1738794000 | 0.372502 | 0.046102 | 14.12 | 0.32 | 0.3832999 | 0.31 | 224016 |
| 1738708080 | 0.3264 | 0.0089 | 2.80 | 0.32 | 0.3388 | 0.32 | 167033 |
| 1738621740 | 0.3175 | 0.0025 | 0.79 | 0.3001 | 0.3175 | 0.2544 | 481943 |
| 1738362000 | 0.315 | 0.015 | 5.00 | 0.2904 | 0.323 | 0.2849999 | 610555 |
| 1738276080 | 0.3 | -0.0568 | -15.92 | 0.2975 | 0.34 | 0.2128 | 1582919 |
| 1738189740 | 0.3568 | 0.0025 | 0.71 | 0.3533 | 0.3568 | 0.3533 | 4190 |
| 1738103280 | 0.3543 | 0.0132 | 3.87 | 0.3443 | 0.3543 | 0.3443 | 4915 |
| 1738016820 | 0.3411 | -0.0252 | -6.88 | 0.34 | 0.371 | 0.34 | 55032 |
| 1737757440 | 0.3663 | -0.00954 | -2.54 | 0.3779 | 0.3812 | 0.3635 | 101453 |
| 1737671220 | 0.37584 | 0.01384 | 3.82 | 0.3555 | 0.3772 | 0.3555 | 28250 |
| 1737584640 | 0.362 | -0.01198 | -3.20 | 0.375 | 0.39 | 0.3547 | 54050 |
| 1737498540 | 0.37398 | -0.01308 | -3.38 | 0.3899 | 0.3899 | 0.3619 | 17508 |
| 1737152880 | 0.38706 | 0.02206 | 6.04 | 0.3726 | 0.38706 | 0.3676 | 35984 |
| 1737066420 | 0.365 | 0.0045 | 1.25 | 0.37 | 0.378 | 0.365 | 46350 |
| 1736979720 | 0.3605 | 0.0142 | 4.10 | 0.3577 | 0.3678 | 0.35 | 251320 |
| 1736893380 | 0.3463 | -0.0037 | -1.06 | 0.359556 | 0.359556 | 0.3463 | 95027 |
| 1736806800 | 0.35 | -0.0135 | -3.71 | 0.3742 | 0.388374 | 0.35 | 42646 |
| 1736547720 | 0.3635 | -0.0295 | -7.51 | 0.4099999 | 0.4099999 | 0.3632 | 161077 |
| 1736375340 | 0.393 | -0.007 | -1.75 | 0.395 | 0.395 | 0.393 | 15053 |
| 1736288940 | 0.4 | -0.00455 | -1.12 | 0.3925 | 0.406557 | 0.3925 | 32320 |
| 1736202360 | 0.40455 | 0.013 | 3.32 | 0.39 | 0.4049 | 0.39 | 79820 |
| 1735942980 | 0.39155 | -0.01445 | -3.56 | 0.40215 | 0.40625 | 0.39155 | 91183 |
| 1735856700 | 0.406 | 0.002 | 0.50 | 0.4076 | 0.4099999 | 0.395 | 139987 |
| 1735683960 | 0.404 | -0.001 | -0.25 | 0.4014 | 0.4084999 | 0.395 | 32928 |
| 1735597740 | 0.405 | -0.005 | -1.22 | 0.4109999 | 0.4109999 | 0.392 | 72604 |
| 1735338000 | 0.4099999 | -0.0326 | -7.37 | 0.4074999 | 0.4155 | 0.4074999 | 104117 |
| 1735252020 | 0.4426 | 0.0354 | 8.69 | 0.4099999 | 0.4551 | 0.4099999 | 64596 |
| 1735078200 | 0.4072 | 0.00595 | 1.48 | 0.405 | 0.4152 | 0.405 | 132400 |
| 1734992400 | 0.40125 | 0.02125 | 5.59 | 0.434 | 0.434 | 0.374 | 337142 |
| 1734733200 | 0.38 | -0.0767 | -16.79 | 0.47 | 0.488 | 0.372 | 929805 |
| 1734646800 | 0.4567 | -0.0033 | -0.72 | 0.46 | 0.46 | 0.45585 | 16700 |
| 1734560940 | 0.46 | -0.0182 | -3.81 | 0.4635 | 0.473 | 0.46 | 138547 |
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
