Premium
Gameon Entertainment Technologies Inc (PK) (GMETF)
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 | -0.01325 | -29.4444444444 | 0.045 | 0.046 | 0.020076 | 45679 | 0.0255076 | CS |
| 4 | -0.01315 | -29.2873051225 | 0.0449 | 0.05 | 0.020076 | 22267 | 0.03629545 | CS |
| 12 | -0.02775 | -46.6386554622 | 0.0595 | 0.083 | 0.020076 | 11179 | 0.0441597 | CS |
| 26 | -0.0718 | -69.3384838242 | 0.10355 | 0.1048 | 0.020076 | 12695 | 0.06261242 | CS |
| 52 | -0.08225 | -72.149122807 | 0.114 | 0.1369 | 0.020076 | 18992 | 0.08652653 | CS |
| 156 | -0.19045 | -85.7110711071 | 0.2222 | 0.3277 | 0.020076 | 34030 | 0.1230973 | CS |
| 260 | -0.21655 | -87.2130487314 | 0.2483 | 0.3665 | 0.020076 | 34907 | 0.13562757 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727472000 | 0.03175 | 0.00675 | 27.00 | 0.0434 | 0.0434 | 0.0295 | 120400 |
| 1727386200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 12 |
| 1727299200 | 0.025 | -0.02 | -44.44 | 0.04 | 0.046 | 0.020076 | 133548 |
| 1727212800 | 0.045 | 6.0E-5 | 0.13 | 0.045 | 0.045 | 0.045 | 3478 |
| 1727126820 | 0.04494 | 0 | 0.00 | 0.04494 | 0.04494 | 0.04494 | 0 |
| 1726867620 | 0.04494 | 0 | 0.00 | 0.04494 | 0.04494 | 0.04494 | 0 |
| 1726781220 | 0.04494 | -0.00166 | -3.56 | 0.044 | 0.04494 | 0.044 | 15303 |
| 1726694640 | 0.0466 | 0 | 0.00 | 0.0466 | 0.0466 | 0.0466 | 0 |
| 1726608240 | 0.0466 | 0 | 0.00 | 0.0466 | 0.0466 | 0.0466 | 634 |
| 1726521720 | 0.0466 | -0.0026 | -5.28 | 0.0466 | 0.0466 | 0.0466 | 10000 |
| 1726262940 | 0.0492 | 0.0002 | 0.41 | 0.0492 | 0.0492 | 0.0492 | 10080 |
| 1726176540 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1726090140 | 0.049 | -0.001 | -2.00 | 0.05 | 0.05 | 0.04505 | 50000 |
| 1726003500 | 0.05 | 0.005 | 11.11 | 0.0402 | 0.05 | 0.0402 | 17521 |
| 1725917220 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1725658020 | 0.045 | 0.0001 | 0.22 | 0.045 | 0.045 | 0.044228 | 22600 |
| 1725571440 | 0.0449 | 0.0001 | 0.22 | 0.04297 | 0.045 | 0.04297 | 1112 |
| 1725485040 | 0.0448 | -0.0047 | -9.49 | 0.0449 | 0.05 | 0.0448 | 2912 |
| 1725398400 | 0.0495 | 0 | 0.00 | 0.0495 | 0.0495 | 0.0495 | 0 |
| 1725052800 | 0.0495 | 0 | 0.00 | 0.0495 | 0.0495 | 0.0495 | 0 |
| 1724966400 | 0.0495 | -0.0031 | -5.89 | 0.0599 | 0.06 | 0.0495 | 923 |
| 1724880360 | 0.0526 | 0.0051 | 10.74 | 0.05113 | 0.0526 | 0.05113 | 200 |
| 1724794080 | 0.0475 | -0.00941 | -16.53 | 0.047 | 0.0475 | 0.047 | 413 |
| 1724707740 | 0.05691 | 0.00146 | 2.63 | 0.0433 | 0.0666 | 0.0433 | 14100 |
| 1724448480 | 0.05545 | -0.0014 | -2.46 | 0.0431 | 0.05545 | 0.0431 | 234 |
| 1724362140 | 0.05685 | -0.00315 | -5.25 | 0.05685 | 0.05685 | 0.05685 | 271 |
| 1724275380 | 0.06 | 0.0173 | 40.52 | 0.04275 | 0.06 | 0.0387 | 19313 |
| 1724189280 | 0.0427 | 0 | 0.00 | 0.0427 | 0.0427 | 0.0427 | 0 |
| 1724102880 | 0.0427 | -0.011 | -20.48 | 0.05 | 0.05 | 0.0427 | 785 |
| 1723843740 | 0.0537 | 0.0001 | 0.19 | 0.05685 | 0.06 | 0.051114 | 505 |
| 1723756860 | 0.0536 | 0.0041 | 8.28 | 0.0536 | 0.0536 | 0.0536 | 115 |
| 1723670820 | 0.0495 | -0.0091 | -15.53 | 0.0495 | 0.0495 | 0.0495 | 10092 |
| 1723584600 | 0.0586 | 0 | 0.00 | 0.0586 | 0.0586 | 0.0586 | 0 |
| 1723498200 | 0.0586 | 0 | 0.00 | 0.0586 | 0.0586 | 0.0586 | 0 |
| 1723239000 | 0.0586 | 0 | 0.00 | 0.0586 | 0.0586 | 0.0586 | 0 |
| 1723152600 | 0.0586 | 0 | 0.00 | 0.0586 | 0.0586 | 0.0586 | 0 |
| 1723066200 | 0.0586 | 0 | 0.00 | 0.0586 | 0.0586 | 0.0586 | 0 |
| 1722979800 | 0.0586 | -0.00365 | -5.86 | 0.0526 | 0.0586 | 0.0526 | 700 |
| 1722893340 | 0.06225 | 0.01265 | 25.50 | 0.06225 | 0.06225 | 0.06225 | 100 |
| 1722634140 | 0.0496 | 0 | 0.00 | 0.0496 | 0.0496 | 0.0496 | 0 |
| 1722547740 | 0.0496 | 0 | 0.00 | 0.0496 | 0.0496 | 0.0496 | 0 |
| 1722461340 | 0.0496 | -0.00165 | -3.22 | 0.0496 | 0.0496 | 0.0496 | 178 |
| 1722374820 | 0.0512499 | -0.00975 | -15.98 | 0.0512499 | 0.0512499 | 0.0512499 | 100 |
| 1722288300 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1722029100 | 0.061 | -0.008 | -11.59 | 0.083 | 0.083 | 0.061 | 2269 |
| 1721942400 | 0.069 | 0.001 | 1.47 | 0.069 | 0.069 | 0.069 | 816 |
| 1721856540 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
| 1721770140 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
| 1721683740 | 0.068 | 0.0217 | 46.87 | 0.07085 | 0.07385 | 0.0463 | 49476 |
| 1721424540 | 0.0463 | 0 | 0.00 | 0.0463 | 0.0463 | 0.0463 | 0 |
| 1721338140 | 0.0463 | 0 | 0.00 | 0.0463 | 0.0463 | 0.0463 | 0 |
| 1721251740 | 0.0463 | 0 | 0.00 | 0.0463 | 0.0463 | 0.0463 | 0 |
| 1721165340 | 0.0463 | 0 | 0.00 | 0.0463 | 0.0463 | 0.0463 | 0 |
| 1721078940 | 0.0463 | -0.0042 | -8.32 | 0.0463 | 0.0463 | 0.0463 | 645 |
| 1720819200 | 0.0505 | -0.0125 | -19.84 | 0.05186 | 0.057 | 0.05 | 26603 |
| 1720733280 | 0.063 | 0.0055 | 9.57 | 0.05 | 0.063 | 0.05 | 3501 |
| 1720646880 | 0.0575 | -0.0095 | -14.18 | 0.05855 | 0.05855 | 0.0575 | 694 |
| 1720560540 | 0.067 | 0.0169 | 33.73 | 0.0598 | 0.067 | 0.0598 | 1601 |
| 1720473600 | 0.0501 | 0.0001 | 0.20 | 0.0595 | 0.0595 | 0.0501 | 1593 |
| 1720213800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1720041000 | 0.05 | -0.014 | -21.88 | 0.06 | 0.06 | 0.05 | 3008 |
| 1719955740 | 0.064 | 0.0086 | 15.52 | 0.064 | 0.064 | 0.064 | 1504 |
| 1719868980 | 0.0554 | -0.002 | -3.48 | 0.0554 | 0.0554 | 0.0554 | 259 |
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
