Premium
Golf Entertainment Group Inc (QX) (GLFE)
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 | 7.99 | 7.99 | 7.647 | 655 | 7.98167875 | CS |
| 4 | -0.43 | -5.10688836105 | 8.42 | 8.93 | 7.647 | 1333 | 8.59188071 | CS |
| 12 | -2.26 | -22.0487804878 | 10.25 | 10.25 | 7.647 | 3462 | 9.38769768 | CS |
| 26 | -5.71 | -41.6788321168 | 13.7 | 26.51 | 7.647 | 3359 | 10.28490808 | CS |
| 52 | 7.9899 | 7989900 | 0.0001 | 26.51 | 0.0001 | 3049 | 10.36520605 | CS |
| 156 | 7.9899 | 7989900 | 0.0001 | 26.51 | 0.0001 | 2887 | 10.36520605 | CS |
| 260 | 7.9899 | 7989900 | 0.0001 | 26.51 | 0.0001 | 2782 | 10.36520605 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783027740 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 213 |
| 1782941280 | 7.99 | 0.01 | 0.13 | 7.99 | 7.99 | 7.99 | 227 |
| 1782854880 | 7.98 | 0 | 0.00 | 7.75 | 7.98 | 7.75 | 252 |
| 1782768300 | 7.98 | -0.32 | -3.86 | 7.99 | 7.99 | 7.647 | 1929 |
| 1782509280 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.15 | 343 |
| 1782422460 | 8.3 | -0.1 | -1.19 | 8.35 | 8.4 | 8.05 | 738 |
| 1782336000 | 8.4 | 0.01 | 0.12 | 8.39 | 8.4 | 7.99 | 1703 |
| 1782250140 | 8.39 | -0.01 | -0.12 | 8.25 | 8.39 | 8.2 | 712 |
| 1782163500 | 8.4 | -0.1 | -1.18 | 8.2449999 | 8.47 | 8 | 1181 |
| 1781818140 | 8.5 | 0 | 0.00 | 8.03 | 8.5 | 8.03 | 240 |
| 1781731740 | 8.5 | -0.37 | -4.17 | 8.5 | 8.88 | 8 | 5921 |
| 1781645340 | 8.8699999 | -0.03 | -0.34 | 8.3071 | 8.88 | 8.22 | 2235 |
| 1781558940 | 8.9 | 0 | 0.00 | 8.608 | 8.9 | 8.5 | 3013 |
| 1781299740 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 271 |
| 1781213220 | 8.9 | 0 | 0.00 | 8.45 | 8.9 | 8 | 1977 |
| 1781126940 | 8.9 | 0 | 0.00 | 8.07 | 8.9 | 8.03 | 1015 |
| 1781040540 | 8.9 | 0 | 0.00 | 8.5 | 8.9 | 8.5 | 418 |
| 1780954140 | 8.9 | 0.4 | 4.71 | 8.42 | 8.93 | 8.2 | 1603 |
| 1780694940 | 8.5 | 0.01 | 0.12 | 8.5 | 8.5 | 8.5 | 312 |
| 1780608540 | 8.49 | 0 | 0.00 | 8 | 8.5 | 8 | 4900 |
| 1780522140 | 8.49 | -0.31 | -3.52 | 8 | 8.49 | 8 | 3473 |
| 1780435740 | 8.8 | -0.6 | -6.38 | 8.64 | 8.8 | 8 | 18362 |
| 1780349340 | 9.4 | 0.4 | 4.44 | 9.0399999 | 9.4 | 8.55 | 1188 |
| 1780090080 | 9 | 0 | 0.00 | 8.75 | 9 | 8.55 | 1788 |
| 1780003320 | 9 | 0 | 0.00 | 8.794926 | 9 | 8.55 | 2851 |
| 1779917340 | 9 | -0.24 | -2.60 | 8.5 | 9.05 | 8.5 | 1931 |
| 1779830940 | 9.24 | 0.04 | 0.43 | 9.24 | 9.25 | 8.64 | 979 |
| 1779484920 | 9.2 | 0.2 | 2.22 | 9.2 | 9.2 | 9.2 | 467 |
| 1779398880 | 9 | 0 | 0.00 | 9 | 9 | 9 | 217 |
| 1779312300 | 9 | -0.25 | -2.70 | 9 | 9 | 8.84 | 520 |
| 1779225660 | 9.25 | -0.24 | -2.53 | 9.25 | 9.25 | 9.25 | 126 |
| 1779139740 | 9.49 | 0.09 | 0.96 | 9 | 9.49 | 9 | 1145 |
| 1778880000 | 9.4 | -0.05 | -0.53 | 9.45 | 9.49 | 9.4 | 3206 |
| 1778793900 | 9.45 | -0.5 | -5.03 | 9.0757999 | 9.95 | 8.99 | 6560 |
| 1778707380 | 9.95 | 0.7 | 7.57 | 9.25 | 9.95 | 8.89 | 2292 |
| 1778621340 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 253 |
| 1778534940 | 9.25 | -0.15 | -1.60 | 9.4 | 9.4 | 9 | 1497 |
| 1778275200 | 9.4 | -0.08 | -0.84 | 9.48 | 9.48 | 8.89 | 4640 |
| 1778188800 | 9.48 | 0 | 0.00 | 9 | 9.48 | 9 | 1049 |
| 1778102520 | 9.48 | 0.01 | 0.11 | 9.48 | 9.48 | 9.48 | 188 |
| 1778016000 | 9.47 | -0.02 | -0.21 | 9.48 | 9.49 | 9 | 2244 |
| 1777930140 | 9.49 | 0.19 | 2.04 | 9.3 | 9.49 | 9 | 2781 |
| 1777671000 | 9.3 | -0.07 | -0.75 | 9.1125 | 9.3 | 9.05 | 488 |
| 1777584540 | 9.3699999 | -0.02 | -0.21 | 9.39 | 9.39 | 9.05 | 843 |
| 1777498140 | 9.39 | -0.51 | -5.15 | 9.5975 | 9.8699999 | 9.1 | 2435 |
| 1777411800 | 9.9 | 0.55 | 5.88 | 9.35 | 9.9 | 9.15 | 1869 |
| 1777325400 | 9.35 | 0.35 | 3.89 | 8.5 | 9.4 | 8.5 | 10023 |
| 1777065780 | 9 | -0.55 | -5.76 | 9.4 | 9.4 | 8.69 | 18507 |
| 1776979740 | 9.55 | -0.69 | -6.74 | 9.7 | 9.7 | 9.17 | 20532 |
| 1776893280 | 10.24 | -0.01 | -0.10 | 9.59 | 10.25 | 9.5 | 9096 |
| 1776806940 | 10.25 | 0 | 0.00 | 9.8125 | 10.25 | 9.75 | 1324 |
| 1776720540 | 10.25 | 0.01 | 0.10 | 9.75 | 10.25 | 8.6 | 21034 |
| 1776460800 | 10.24 | -0.01 | -0.10 | 9.27 | 10.24 | 9.24 | 12151 |
| 1776374940 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 9.2 | 3795 |
| 1776288540 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1776202140 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 9.263 | 1329 |
| 1776115200 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1775856000 | 10.25 | 0 | 0.00 | 9.41 | 10.25 | 9.4 | 1519 |
| 1775770140 | 10.25 | 0.01 | 0.10 | 10.25 | 10.25 | 10.25 | 131 |
| 1775683200 | 10.24 | 0 | 0.00 | 10.24 | 10.24 | 10.24 | 0 |
| 1775596800 | 10.24 | 0 | 0.00 | 9.64 | 10.24 | 9.0399999 | 2198 |
| 1775510940 | 10.24 | 0.24 | 2.40 | 9.25 | 10.24 | 9.1199999 | 6039 |
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.
