Premium
Global AI Inc (QB) (GLAI)
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 | -0.0151 | -2.96078431373 | 0.51 | 0.63 | 0.4949 | 5806 | 0.5307025 | CS |
| 4 | -0.0251 | -4.82692307692 | 0.52 | 1 | 0.4949 | 3993 | 0.68293715 | CS |
| 12 | -0.5151 | -51 | 1.01 | 1.1 | 0.35 | 3990 | 0.71594265 | CS |
| 26 | -1.5051 | -75.255 | 2 | 4.25 | 0.35 | 5200 | 1.81639991 | CS |
| 52 | 0.1951 | 65.0767178119 | 0.2998 | 4.25 | 0.2998 | 5671 | 1.26664719 | CS |
| 156 | 0.0457 | 10.1736420303 | 0.4492 | 4.25 | 0.012 | 6758 | 0.84166375 | CS |
| 260 | 0.0457 | 10.1736420303 | 0.4492 | 4.25 | 0.012 | 6758 | 0.84166375 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783373340 | 0.4949 | -0.0851 | -14.67 | 0.5737679 | 0.63 | 0.4949 | 12797 |
| 1783027740 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 100 |
| 1782941280 | 0.58 | 0.022088 | 3.96 | 0.56 | 0.59 | 0.54747 | 7798 |
| 1782854880 | 0.557912 | -0.002088 | -0.37 | 0.51 | 0.56 | 0.51 | 2529 |
| 1782768300 | 0.56 | 0.01 | 1.82 | 0.56 | 0.56 | 0.56 | 302 |
| 1782509280 | 0.55 | 0 | 0.00 | 0.55 | 0.5517 | 0.55 | 3849 |
| 1782422460 | 0.55 | -0.03 | -5.17 | 0.65 | 0.65 | 0.55 | 1224 |
| 1782336000 | 0.58 | 0.07 | 13.73 | 0.51 | 0.58 | 0.51 | 508 |
| 1782250140 | 0.51 | -0.149701 | -22.69 | 0.67 | 0.67 | 0.51 | 2846 |
| 1782163500 | 0.659701 | 0.059701 | 9.95 | 0.67 | 0.67 | 0.659701 | 1611 |
| 1781818140 | 0.6 | 0 | 0.00 | 0.67 | 0.67 | 0.6 | 2350 |
| 1781731740 | 0.6 | 0 | 0.00 | 0.5151 | 0.6 | 0.5151 | 2075 |
| 1781645340 | 0.6 | -0.07 | -10.45 | 0.6 | 0.6 | 0.6 | 200 |
| 1781558940 | 0.67 | 0.1549 | 30.07 | 0.55 | 0.67 | 0.55 | 1069 |
| 1781299740 | 0.5151 | -0.2849 | -35.61 | 0.7000999 | 0.7000999 | 0.5151 | 1303 |
| 1781213220 | 0.8 | -0.1 | -11.11 | 0.85 | 1 | 0.8 | 7236 |
| 1781126940 | 0.9 | 0.3 | 50.00 | 0.6 | 0.9 | 0.58164 | 21985 |
| 1781040540 | 0.6 | 0.25 | 71.43 | 0.52 | 0.6 | 0.52 | 2100 |
| 1780954140 | 0.35 | -0.272 | -43.73 | 0.998 | 0.998 | 0.35 | 18769 |
| 1780694940 | 0.622 | 0 | 0.00 | 0.622 | 0.622 | 0.622 | 0 |
| 1780608540 | 0.622 | 0 | 0.00 | 0.622 | 0.622 | 0.622 | 0 |
| 1780522140 | 0.622 | -0.078 | -11.14 | 0.998 | 0.998 | 0.622 | 1161 |
| 1780435740 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1780349340 | 0.7 | 0.0779 | 12.52 | 0.7 | 0.7 | 0.7 | 600 |
| 1780090080 | 0.6221 | -0.085383 | -12.07 | 0.6221 | 0.6221 | 0.622 | 2631 |
| 1780003740 | 0.707483 | 0 | 0.00 | 0.707483 | 0.707483 | 0.707483 | 0 |
| 1779917340 | 0.707483 | 0.086383 | 13.91 | 0.642 | 0.707483 | 0.642 | 2201 |
| 1779830940 | 0.6211 | -0.08328 | -11.82 | 0.7 | 0.7 | 0.6211 | 859 |
| 1779484920 | 0.70438 | 0.08428 | 13.59 | 0.70438 | 0.70438 | 0.70438 | 145 |
| 1779398880 | 0.6201 | -0.0105 | -1.67 | 0.6304999 | 0.6304999 | 0.6201 | 1996 |
| 1779312300 | 0.6306 | -0.2594 | -29.15 | 0.77 | 0.77 | 0.6306 | 3484 |
| 1779225660 | 0.89 | 0.11885 | 15.41 | 0.7709 | 0.89 | 0.7709 | 20069 |
| 1779139380 | 0.77115 | 0 | 0.00 | 0.77115 | 0.77115 | 0.77115 | 0 |
| 1778880180 | 0.77115 | 0 | 0.00 | 0.77115 | 0.77115 | 0.77115 | 0 |
| 1778793780 | 0.77115 | 0 | 0.00 | 0.77115 | 0.77115 | 0.77115 | 0 |
| 1778707380 | 0.77115 | -0.09885 | -11.36 | 0.8799 | 0.8799 | 0.75 | 2329 |
| 1778621340 | 0.87 | -0.0099 | -1.13 | 0.8799 | 0.8799 | 0.87 | 3062 |
| 1778534940 | 0.8799 | 0.1874 | 27.06 | 0.8799 | 0.8799 | 0.78595 | 7939 |
| 1778275200 | 0.6925 | -0.14525 | -17.34 | 0.8799 | 0.8799 | 0.6925 | 1275 |
| 1778188800 | 0.83775 | 0.1376501 | 19.66 | 0.85435 | 0.85435 | 0.83775 | 646 |
| 1778102400 | 0.7000999 | 0 | 0.00 | 0.7000999 | 0.7000999 | 0.7000999 | 0 |
| 1778016000 | 0.7000999 | -0.0999 | -12.49 | 0.8 | 0.8 | 0.7000999 | 4391 |
| 1777930200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1777671000 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1777584540 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1777498140 | 0.8 | 0.1 | 14.29 | 1 | 1 | 0.7 | 11650 |
| 1777411800 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1777325400 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 60 |
| 1777065780 | 0.7 | -0.3 | -30.00 | 0.7 | 0.7 | 0.7 | 500 |
| 1776979740 | 1 | 0.1 | 11.11 | 1 | 1 | 1 | 100 |
| 1776893280 | 0.9 | 0.1 | 12.50 | 0.7 | 0.9 | 0.7 | 720 |
| 1776806940 | 0.8 | -0.1 | -11.11 | 0.756874 | 0.84415 | 0.756874 | 1300 |
| 1776720000 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1776460800 | 0.9 | 0.194826 | 27.63 | 0.7 | 0.9 | 0.7 | 4500 |
| 1776374940 | 0.705174 | -0.249826 | -26.16 | 0.85 | 0.895 | 0.705174 | 9804 |
| 1776288360 | 0.955 | -0.0445 | -4.45 | 1 | 1.1 | 0.955 | 8765 |
| 1776202140 | 0.9995 | -0.0105 | -1.04 | 1.01 | 1.01 | 0.9834 | 2694 |
| 1776115740 | 1.01 | 0.23 | 29.64 | 0.898 | 1.01 | 0.898 | 2100 |
| 1775856000 | 0.77907 | 0.07907 | 11.30 | 0.71 | 0.77907 | 0.71 | 1000 |
| 1775770140 | 0.7 | 0 | 0.00 | 0.9813 | 0.9813 | 0.672156 | 2379 |
| 1775683500 | 0.7 | 0.15 | 27.27 | 0.59 | 0.7 | 0.59 | 1370 |
| 1775596800 | 0.55 | 0.0009 | 0.16 | 0.5 | 0.55 | 0.461 | 12578 |
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.
