Premium
Galaxy Gaming Inc (QB) (GLXZ)
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 | 0.01 | 0.347222222222 | 2.88 | 2.94 | 2.85 | 33290 | 2.86820121 | CS |
| 4 | 0.08 | 2.84697508897 | 2.81 | 2.94 | 2.786 | 32711 | 2.82912366 | CS |
| 12 | 0.14 | 5.09090909091 | 2.75 | 2.94 | 2.68 | 51136 | 2.77227278 | CS |
| 26 | 0.09 | 3.21428571429 | 2.8 | 2.94 | 2.52 | 42764 | 2.77142226 | CS |
| 52 | 1.16 | 67.0520231214 | 1.73 | 2.99 | 1.1 | 53698 | 2.29730934 | CS |
| 156 | -1.44 | -33.2563510393 | 4.33 | 5.39 | 0.55 | 37936 | 2.52667183 | CS |
| 260 | 1.14 | 65.1428571429 | 1.75 | 5.39 | 0.55 | 40746 | 2.44466222 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 2.89 | 0 | 0.00 | 2.94 | 2.94 | 2.89 | 7649 |
| 1740695340 | 2.89 | 0.03 | 1.05 | 2.91 | 2.92 | 2.874 | 13380 |
| 1740608400 | 2.86 | -0.03 | -1.16 | 2.87 | 2.9 | 2.86 | 99487 |
| 1740522480 | 2.8935 | 0.03 | 0.99 | 2.86 | 2.8935 | 2.86 | 22140 |
| 1740435600 | 2.865 | -0.01 | -0.17 | 2.886 | 2.9 | 2.85 | 18485 |
| 1740176400 | 2.87 | -0.01 | -0.35 | 2.88 | 2.9 | 2.86 | 12956 |
| 1740090480 | 2.88 | 0.01 | 0.26 | 2.86 | 2.88 | 2.86 | 22815 |
| 1740003960 | 2.8725 | 0.02 | 0.79 | 2.88 | 2.88 | 2.8725 | 726 |
| 1739917740 | 2.8501 | -0.01 | -0.35 | 2.828 | 2.88 | 2.82 | 16043 |
| 1739572020 | 2.86 | 0.06 | 2.14 | 2.82 | 2.86 | 2.807 | 29544 |
| 1739485320 | 2.8 | 0 | 0.00 | 2.8 | 2.81 | 2.8 | 34082 |
| 1739398920 | 2.8 | 0 | 0.00 | 2.802 | 2.81 | 2.8 | 32880 |
| 1739312940 | 2.8 | -0.01 | -0.36 | 2.8 | 2.81 | 2.8 | 54259 |
| 1739226000 | 2.81 | 0.01 | 0.36 | 2.8 | 2.82 | 2.8 | 83660 |
| 1738967160 | 2.8 | -0.03 | -1.06 | 2.804 | 2.82 | 2.8 | 5280 |
| 1738880400 | 2.83 | 0.01 | 0.35 | 2.82 | 2.83 | 2.8 | 43282 |
| 1738794000 | 2.82 | 0 | 0.16 | 2.82 | 2.82 | 2.804 | 9504 |
| 1738708080 | 2.8154 | 0.02 | 0.55 | 2.8 | 2.8224999 | 2.8 | 11606 |
| 1738621740 | 2.8 | 0.01 | 0.36 | 2.81 | 2.84 | 2.8 | 90428 |
| 1738362000 | 2.79 | 0 | 0.00 | 2.81 | 2.82 | 2.786 | 20950 |
| 1738276080 | 2.79 | -0.01 | -0.36 | 2.84 | 2.84 | 2.7599999 | 54320 |
| 1738189740 | 2.8 | 0.01 | 0.36 | 2.83 | 2.83 | 2.794 | 17326 |
| 1738103280 | 2.79 | 0.02 | 0.72 | 2.7799999 | 2.82 | 2.7799999 | 26983 |
| 1738016820 | 2.77 | -0.03 | -1.07 | 2.79 | 2.82 | 2.7599999 | 55183 |
| 1737757440 | 2.8 | 0 | 0.00 | 2.84 | 2.84 | 2.8 | 8825 |
| 1737671220 | 2.8 | 0.05 | 1.82 | 2.7799999 | 2.84 | 2.7765 | 128113 |
| 1737584640 | 2.75 | 0.01 | 0.45 | 2.7799999 | 2.7799999 | 2.75 | 30622 |
| 1737498540 | 2.7376 | -0.01 | -0.45 | 2.77 | 2.77 | 2.7375 | 272515 |
| 1737152880 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.74 | 38309 |
| 1737066420 | 2.75 | 0.01 | 0.36 | 2.75 | 2.77 | 2.746 | 23259 |
| 1736979720 | 2.74 | -0.03 | -1.08 | 2.77 | 2.77 | 2.735 | 220155 |
| 1736893380 | 2.77 | -0.01 | -0.22 | 2.7775 | 2.7799999 | 2.77 | 112925 |
| 1736806800 | 2.7759999 | 0.01 | 0.22 | 2.75 | 2.7759999 | 2.75 | 277396 |
| 1736547720 | 2.77 | 0.01 | 0.36 | 2.77 | 2.79 | 2.7605 | 78423 |
| 1736375340 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.75 | 2089 |
| 1736288940 | 2.7599999 | 0.02 | 0.73 | 2.75 | 2.79 | 2.71 | 111120 |
| 1736202360 | 2.74 | 0.03 | 1.14 | 2.715 | 2.74 | 2.68 | 227162 |
| 1735942980 | 2.709 | -0.04 | -1.49 | 2.73 | 2.74 | 2.68 | 118085 |
| 1735856700 | 2.75 | -0.02 | -0.58 | 2.77 | 2.77 | 2.73 | 26249 |
| 1735683960 | 2.766 | 0.02 | 0.58 | 2.75 | 2.7799999 | 2.73 | 8850 |
| 1735597740 | 2.75 | -0.03 | -1.08 | 2.7799999 | 2.7799999 | 2.73 | 14785 |
| 1735338000 | 2.7799999 | 0.02 | 0.56 | 2.7599999 | 2.8 | 2.7599999 | 5369 |
| 1735252020 | 2.7646 | 0.04 | 1.64 | 2.77 | 2.77 | 2.75 | 6801 |
| 1735078200 | 2.72 | -0.01 | -0.37 | 2.73 | 2.73 | 2.71 | 22058 |
| 1734992400 | 2.73 | -0.01 | -0.36 | 2.74 | 2.8 | 2.72 | 20510 |
| 1734733200 | 2.74 | 0 | 0.00 | 2.731 | 2.75 | 2.73 | 16065 |
| 1734646800 | 2.74 | 0 | 0.00 | 2.75 | 2.75 | 2.73 | 7751 |
| 1734560940 | 2.74 | -0.01 | -0.36 | 2.8 | 2.8 | 2.74 | 102014 |
| 1734474360 | 2.75 | -0.05 | -1.61 | 2.785 | 2.785 | 2.75 | 17000 |
| 1734388140 | 2.795 | -0.01 | -0.18 | 2.819 | 2.819 | 2.7599999 | 14805 |
| 1734128940 | 2.8 | 0.05 | 2.00 | 2.74 | 2.8081 | 2.73 | 39373 |
| 1734042480 | 2.745 | -0.06 | -1.96 | 2.785 | 2.82 | 2.74 | 29215 |
| 1733955900 | 2.8 | 0.02 | 0.72 | 2.79 | 2.84 | 2.79 | 8901 |
| 1733869200 | 2.7799999 | -0.01 | -0.48 | 2.79 | 2.79 | 2.7799999 | 700 |
| 1733782800 | 2.7935 | 0.04 | 1.58 | 2.7599999 | 2.7965 | 2.75 | 20529 |
| 1733523600 | 2.75 | -0 | -0.04 | 2.75 | 2.7875 | 2.75 | 27198 |
| 1733437500 | 2.751 | 0.02 | 0.77 | 2.73 | 2.775 | 2.73 | 7172 |
| 1733350980 | 2.73 | -0.05 | -1.80 | 2.762 | 2.77 | 2.73 | 19186 |
| 1733264700 | 2.7799999 | 0.05 | 1.83 | 2.7425 | 2.82 | 2.7425 | 13366 |
| 1733178180 | 2.73 | -0 | -0.07 | 2.73 | 2.77 | 2.73 | 17129 |
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
