Premium
Global AI Inc (QB) (GLAI)
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 | 0.02 | 6.25 | 0.32 | 0.34 | 0.32 | 3937 | 0.32 | CS |
| 4 | -0.01545 | -4.34660289774 | 0.35545 | 0.3998 | 0.32 | 4030 | 0.37615726 | CS |
| 12 | 0.04 | 13.3333333333 | 0.3 | 0.43 | 0.29 | 5966 | 0.37358271 | CS |
| 26 | 0.17 | 100 | 0.17 | 0.43 | 0.1 | 5052 | 0.32556742 | CS |
| 52 | 0.14 | 70 | 0.2 | 0.43 | 0.012 | 4652 | 0.24930926 | CS |
| 156 | -0.1092 | -24.3098842386 | 0.4492 | 0.73 | 0.012 | 5119 | 0.23738782 | CS |
| 260 | -0.1092 | -24.3098842386 | 0.4492 | 0.73 | 0.012 | 5119 | 0.23738782 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745357340 | 0.34 | 0.02 | 6.25 | 0.34 | 0.34 | 0.34 | 150 |
| 1745270940 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1744925340 | 0.32 | -0.065 | -16.88 | 0.32 | 0.32 | 0.32 | 3937 |
| 1744838940 | 0.385 | 0 | 0.00 | 0.385 | 0.385 | 0.385 | 0 |
| 1744752540 | 0.385 | 0 | 0.00 | 0.385 | 0.385 | 0.385 | 0 |
| 1744666140 | 0.385 | 0 | 0.00 | 0.385 | 0.385 | 0.385 | 0 |
| 1744406940 | 0.385 | 0.0053 | 1.40 | 0.385 | 0.385 | 0.385 | 5000 |
| 1744320540 | 0.3797 | 0 | 0.00 | 0.3797 | 0.3797 | 0.3797 | 0 |
| 1744234140 | 0.3797 | 0 | 0.00 | 0.3797 | 0.3797 | 0.3797 | 0 |
| 1744147740 | 0.3797 | 0.0242 | 6.81 | 0.3797 | 0.3797 | 0.3797 | 1000 |
| 1744061220 | 0.3555 | 0 | 0.00 | 0.3555 | 0.3555 | 0.3555 | 1600 |
| 1743802020 | 0.3555 | -0.01 | -2.74 | 0.3555 | 0.3555 | 0.3555 | 753 |
| 1743715440 | 0.3655 | 0.00557 | 1.55 | 0.369676 | 0.369676 | 0.3655 | 2247 |
| 1743629040 | 0.35993 | -0.01772 | -4.69 | 0.35993 | 0.35993 | 0.35993 | 3000 |
| 1743542580 | 0.37765 | 0 | 0.00 | 0.37765 | 0.37765 | 0.37765 | 0 |
| 1743456180 | 0.37765 | -0.02215 | -5.54 | 0.3998 | 0.3998 | 0.3555 | 10602 |
| 1743197340 | 0.3998 | 0 | 0.00 | 0.3998 | 0.3998 | 0.3998 | 0 |
| 1743110940 | 0.3998 | 0 | 0.00 | 0.3998 | 0.3998 | 0.3998 | 0 |
| 1743024540 | 0.3998 | 0.04435 | 12.48 | 0.3555 | 0.3998 | 0.3555 | 11965 |
| 1742938140 | 0.35545 | 0.04435 | 14.26 | 0.35545 | 0.35545 | 0.35545 | 200 |
| 1742851800 | 0.3111 | 0 | 0.00 | 0.3111 | 0.3111 | 0.3111 | 0 |
| 1742592600 | 0.3111 | 0 | 0.00 | 0.3111 | 0.3111 | 0.3111 | 0 |
| 1742506200 | 0.3111 | 0 | 0.00 | 0.3111 | 0.3111 | 0.3111 | 0 |
| 1742419800 | 0.3111 | 0 | 0.00 | 0.3111 | 0.3111 | 0.3111 | 0 |
| 1742333400 | 0.3111 | 0 | 0.00 | 0.3111 | 0.3111 | 0.3111 | 0 |
| 1742246880 | 0.3111 | 0 | 0.00 | 0.3111 | 0.3111 | 0.3111 | 0 |
| 1741987680 | 0.3111 | 0 | 0.00 | 0.3111 | 0.3111 | 0.3111 | 100 |
| 1741901340 | 0.3111 | 0 | 0.00 | 0.3111 | 0.3111 | 0.3111 | 0 |
| 1741814940 | 0.3111 | -0.0887 | -22.19 | 0.3111 | 0.339484 | 0.3111 | 8819 |
| 1741731660 | 0.3998 | 0 | 0.00 | 0.3998 | 0.3998 | 0.3998 | 0 |
| 1741645260 | 0.3998 | 0 | 0.00 | 0.3998 | 0.3998 | 0.3998 | 0 |
| 1741386060 | 0.3998 | 0 | 0.00 | 0.3998 | 0.3998 | 0.3998 | 0 |
| 1741299660 | 0.3998 | 0 | 0.00 | 0.3998 | 0.3998 | 0.3998 | 0 |
| 1741213260 | 0.3998 | 0 | 0.00 | 0.3998 | 0.3998 | 0.3998 | 0 |
| 1741126860 | 0.3998 | 0 | 0.00 | 0.3998 | 0.3998 | 0.3998 | 0 |
| 1741040460 | 0.3998 | 0 | 0.00 | 0.3998 | 0.3998 | 0.3998 | 0 |
| 1740781260 | 0.3998 | 0 | 0.00 | 0.3998 | 0.3998 | 0.3998 | 150 |
| 1740694800 | 0.3998 | 0 | 0.00 | 0.3998 | 0.3998 | 0.3998 | 0 |
| 1740608400 | 0.3998 | 0 | 0.00 | 0.3998 | 0.3998 | 0.3998 | 0 |
| 1740522000 | 0.3998 | 0 | 0.00 | 0.3998 | 0.3998 | 0.3998 | 0 |
| 1740435600 | 0.3998 | 0 | 0.00 | 0.3998 | 0.3998 | 0.3998 | 0 |
| 1740176400 | 0.3998 | 0 | 0.00 | 0.3998 | 0.3998 | 0.3998 | 750 |
| 1740090360 | 0.3998 | 0 | 0.00 | 0.3998 | 0.3998 | 0.3998 | 0 |
| 1740003960 | 0.3998 | 0 | 0.00 | 0.3998 | 0.3998 | 0.3998 | 1000 |
| 1739917740 | 0.3998 | 0.0223 | 5.91 | 0.3998 | 0.3998 | 0.3998 | 100 |
| 1739572140 | 0.3775 | 0 | 0.00 | 0.3775 | 0.3775 | 0.3775 | 0 |
| 1739485740 | 0.3775 | 0 | 0.00 | 0.3775 | 0.3775 | 0.3775 | 0 |
| 1739399340 | 0.3775 | 0 | 0.00 | 0.3775 | 0.3775 | 0.3775 | 0 |
| 1739312940 | 0.3775 | 0.045 | 13.53 | 0.4 | 0.4 | 0.3775 | 300 |
| 1739226480 | 0.3325 | 0 | 0.00 | 0.3325 | 0.3325 | 0.3325 | 0 |
| 1738967280 | 0.3325 | 0 | 0.00 | 0.3325 | 0.3325 | 0.3325 | 0 |
| 1738880880 | 0.3325 | 0 | 0.00 | 0.3325 | 0.3325 | 0.3325 | 0 |
| 1738794480 | 0.3325 | 0 | 0.00 | 0.3325 | 0.3325 | 0.3325 | 0 |
| 1738708080 | 0.3325 | -0.0375 | -10.14 | 0.3325 | 0.3325 | 0.3325 | 100 |
| 1738621680 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1738362480 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1738276080 | 0.37 | -0.01 | -2.63 | 0.31 | 0.3775 | 0.31 | 10703 |
| 1738189740 | 0.38 | 0 | 0.00 | 0.39 | 0.39 | 0.38 | 1447 |
| 1738103280 | 0.38 | 0.101 | 36.20 | 0.3 | 0.43 | 0.29 | 67486 |
| 1738016820 | 0.279 | 0.051 | 22.37 | 0.228 | 0.29 | 0.228 | 13184 |
| 1737757440 | 0.228 | 0 | 0.00 | 0.228 | 0.228 | 0.228 | 1000 |
| 1737671220 | 0.228 | 0 | 0.00 | 0.228 | 0.228 | 0.228 | 1671 |
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
