Premium
Global Atomic Corporation (QX) (GLATF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0092 | 1.20568770067 | 0.76305 | 0.8 | 0.7384 | 192460 | 0.76478953 | CS |
| 4 | 0.02255 | 3.00786981459 | 0.7497 | 0.82 | 0.72345 | 271662 | 0.76646039 | CS |
| 12 | -0.13665 | -15.034657278 | 0.9089 | 1.133 | 0.72345 | 504386 | 0.84352494 | CS |
| 26 | -0.90775 | -54.0327380952 | 1.68 | 1.6975 | 0.72345 | 357914 | 0.95214835 | CS |
| 52 | -1.15775 | -59.9870466321 | 1.93 | 2.8866 | 0.72345 | 326152 | 1.41874365 | CS |
| 156 | -2.31775 | -75.0080906149 | 3.09 | 4.07 | 0.72345 | 227264 | 1.83656025 | CS |
| 260 | 0.38425 | 99.0335051546 | 0.388 | 4.07 | 0.175 | 180898 | 1.81093362 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 0.77225 | 0.00035 | 0.05 | 0.7907 | 0.7907 | 0.753 | 90190 |
| 1733178180 | 0.7719 | -0.00357 | -0.46 | 0.78 | 0.8 | 0.7562 | 267579 |
| 1732918200 | 0.77547 | 0.02467 | 3.29 | 0.798 | 0.798 | 0.7572 | 210970 |
| 1732746540 | 0.7508 | 0.001112 | 0.15 | 0.7383999 | 0.7723 | 0.7383999 | 218597 |
| 1732660140 | 0.749688 | -0.020312 | -2.64 | 0.76305 | 0.765 | 0.749688 | 72695 |
| 1732573560 | 0.77 | -0.0105 | -1.35 | 0.773638 | 0.775 | 0.75625 | 165557 |
| 1732314000 | 0.7805 | -0.00215 | -0.27 | 0.79 | 0.7969 | 0.76 | 193934 |
| 1732227900 | 0.78265 | 0.00735 | 0.95 | 0.74 | 0.78265 | 0.74 | 169203 |
| 1732141740 | 0.7753 | -0.00965 | -1.23 | 0.7758 | 0.7776 | 0.7473999 | 297136 |
| 1732054800 | 0.78495 | 0.00495 | 0.63 | 0.78 | 0.79752 | 0.7776499 | 321795 |
| 1731968640 | 0.78 | 0.02 | 2.63 | 0.79 | 0.8199999 | 0.767016 | 376652 |
| 1731709260 | 0.76 | 0.02 | 2.70 | 0.7374 | 0.783 | 0.7282999 | 370960 |
| 1731622800 | 0.74 | -0.0084 | -1.12 | 0.745 | 0.76404 | 0.72345 | 265708 |
| 1731536760 | 0.7484 | -0.0151 | -1.98 | 0.7624 | 0.7624 | 0.7446 | 298512 |
| 1731450480 | 0.7635 | -0.01178 | -1.52 | 0.7753 | 0.7753 | 0.7411 | 312561 |
| 1731363600 | 0.77528 | 0.01218 | 1.60 | 0.7581 | 0.77528 | 0.7244 | 288137 |
| 1731104400 | 0.7631 | -0.0067 | -0.87 | 0.77 | 0.7725 | 0.744505 | 445444 |
| 1731018540 | 0.7698 | 0.0148 | 1.96 | 0.7682 | 0.79 | 0.76 | 392203 |
| 1730931600 | 0.755 | -0.00625 | -0.82 | 0.768 | 0.77 | 0.7405 | 395945 |
| 1730845680 | 0.76125 | 0.01155 | 1.54 | 0.7497 | 0.77 | 0.7497 | 97998 |
| 1730759160 | 0.7497 | -0.0209 | -2.71 | 0.7705999 | 0.792 | 0.739 | 680170 |
| 1730496420 | 0.7705999 | -0.0144 | -1.83 | 0.7792 | 0.7939 | 0.76 | 475875 |
| 1730409780 | 0.785 | -0.015 | -1.88 | 0.78 | 0.797 | 0.76511 | 556676 |
| 1730323500 | 0.8 | -0.015 | -1.84 | 0.812 | 0.8305 | 0.7974 | 432550 |
| 1730237280 | 0.8149999 | 0 | 0.00 | 0.91 | 0.91 | 0.8125 | 476330 |
| 1730150880 | 0.8149999 | 0.0149999 | 1.87 | 0.81 | 0.81624 | 0.794 | 321892 |
| 1729891500 | 0.8 | -0.01 | -1.23 | 0.81 | 0.83 | 0.8 | 324700 |
| 1729805160 | 0.81 | -0.007 | -0.86 | 0.8106 | 0.82855 | 0.7988 | 546820 |
| 1729718940 | 0.8169999 | -0.04605 | -5.34 | 0.8441 | 0.8578 | 0.8129999 | 500519 |
| 1729632300 | 0.86305 | -0.04195 | -4.64 | 0.8597 | 0.9027 | 0.8511 | 574180 |
| 1729545600 | 0.905 | -0.044005 | -4.64 | 0.97 | 0.98 | 0.8901 | 444353 |
| 1729286400 | 0.949005 | 0.099005 | 11.65 | 0.83835 | 0.98 | 0.83775 | 878411 |
| 1729200000 | 0.85 | -0.02 | -2.30 | 0.8846 | 0.89 | 0.8369 | 521471 |
| 1729113960 | 0.87 | 0.067205 | 8.37 | 0.8199999 | 0.8976 | 0.8078999 | 975779 |
| 1729027680 | 0.802795 | -0.007205 | -0.89 | 0.81 | 0.8272 | 0.8 | 578300 |
| 1728941220 | 0.81 | -0.0335 | -3.97 | 0.87 | 0.8841 | 0.74 | 1492732 |
| 1728681900 | 0.8435 | 0.0106 | 1.27 | 0.8250999 | 0.8538 | 0.8188 | 586899 |
| 1728595560 | 0.8329 | 0.0329 | 4.11 | 0.8662 | 0.8662 | 0.7927999 | 2135170 |
| 1728508800 | 0.8 | 0 | 0.00 | 0.81 | 0.8299 | 0.78455 | 1961562 |
| 1728422580 | 0.8 | -0.2535 | -24.06 | 0.85 | 0.85 | 0.78 | 5658162 |
| 1728336000 | 1.0535 | -0.02 | -1.54 | 1.1 | 1.1 | 0.995 | 153628 |
| 1728077220 | 1.07 | 0.08 | 8.28 | 1.03 | 1.133 | 1.03 | 809098 |
| 1727990760 | 0.98819 | -0.05181 | -4.98 | 1.02 | 1.03 | 0.98255 | 210120 |
| 1727904000 | 1.04 | 0.02 | 1.96 | 1.1 | 1.1 | 1.02 | 95858 |
| 1727818140 | 1.02 | -0.02 | -1.69 | 1.03 | 1.035 | 1.01 | 131380 |
| 1727731380 | 1.0375 | -0.05 | -4.45 | 1.09 | 1.09 | 1.021 | 713608 |
| 1727472000 | 1.0858 | 0.03 | 2.43 | 1.05 | 1.11 | 1.04 | 188140 |
| 1727386200 | 1.06 | -0.02 | -1.40 | 1.08 | 1.09 | 1.06 | 165115 |
| 1727299200 | 1.075 | 0.01 | 0.87 | 1.067 | 1.0814999 | 1.035 | 147998 |
| 1727212800 | 1.0657 | -0 | -0.40 | 1.09 | 1.113 | 1.0657 | 349954 |
| 1727126940 | 1.07 | 0.06 | 5.42 | 1.02 | 1.09 | 1.02 | 270666 |
| 1726867200 | 1.0149999 | 0 | 0.50 | 1.03 | 1.06 | 0.9905 | 267837 |
| 1726781220 | 1.01 | -0.01 | -1.39 | 1.03 | 1.044 | 0.9981 | 75602 |
| 1726694460 | 1.0242 | 0.02 | 2.42 | 0.9 | 1.0243 | 0.9 | 66322 |
| 1726608240 | 1 | -0.01 | -0.99 | 1.03 | 1.03 | 0.9953 | 77048 |
| 1726521720 | 1.01 | 0.01 | 1.00 | 1 | 1.025 | 0.978901 | 152728 |
| 1726262940 | 1 | -0.05 | -4.76 | 1.05 | 1.06 | 0.98 | 110889 |
| 1726176540 | 1.05 | 0.04 | 3.65 | 1.0169999 | 1.06 | 1.0169999 | 113229 |
| 1726090140 | 1.0129999 | 0.08 | 8.92 | 0.886 | 1.037 | 0.886 | 260520 |
| 1726003500 | 0.93 | 0.0357 | 3.99 | 0.9089 | 0.9364 | 0.89 | 114905 |
| 1725917160 | 0.8943 | 0.0052 | 0.58 | 0.858 | 0.9 | 0.858 | 194312 |
| 1725658020 | 0.8891 | -0.008 | -0.89 | 0.9 | 0.9 | 0.84 | 228846 |
| 1725571440 | 0.8971 | 0.0114 | 1.29 | 0.884 | 0.9084 | 0.87 | 181879 |
| 1725485040 | 0.8857 | 0.00382 | 0.43 | 0.86545 | 0.896 | 0.8609 | 61649 |
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
