Premium
Graphene Manufacturing Group Ltd (QX) (GMGMF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.095 | -17.2727272727 | 0.55 | 0.55 | 0.43 | 158850 | 0.4725777 | CS |
| 4 | -0.015 | -3.1914893617 | 0.47 | 0.55 | 0.3591 | 120336 | 0.45964312 | CS |
| 12 | -0.131 | -22.3549488055 | 0.586 | 0.85 | 0.3591 | 163662 | 0.60700519 | CS |
| 26 | -0.005 | -1.08695652174 | 0.46 | 0.85 | 0.3465 | 141750 | 0.53948516 | CS |
| 52 | 0.145 | 46.7741935484 | 0.31 | 0.85 | 0.26 | 122218 | 0.49047149 | CS |
| 156 | -2.625 | -85.2272727273 | 3.08 | 3.35 | 0.26 | 83371 | 1.0839563 | CS |
| 260 | -1.6193 | -78.0648893603 | 2.0743 | 8.38 | 0.26 | 89527 | 1.65276271 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745875680 | 0.455 | 0.005 | 1.11 | 0.43 | 0.455 | 0.43 | 82476 |
| 1745616480 | 0.45 | -0.052 | -10.36 | 0.489 | 0.501 | 0.4446 | 421308 |
| 1745529840 | 0.502 | -0.0005 | -0.10 | 0.52 | 0.52 | 0.47 | 76042 |
| 1745443560 | 0.5024999 | -0.004 | -0.79 | 0.51 | 0.5195 | 0.48525 | 106791 |
| 1745357340 | 0.5064999 | 0.0168999 | 3.45 | 0.4834 | 0.51 | 0.48 | 49898 |
| 1745270400 | 0.4896 | -0.0159 | -3.15 | 0.55 | 0.55 | 0.47 | 140213 |
| 1744925340 | 0.5054999 | 0.000641 | 0.13 | 0.488 | 0.519 | 0.488 | 72478 |
| 1744838940 | 0.5048589 | 0.0228589 | 4.74 | 0.49 | 0.5105 | 0.49 | 116983 |
| 1744752360 | 0.482 | 0.022 | 4.78 | 0.4516 | 0.508 | 0.45 | 68158 |
| 1744666140 | 0.46 | -0.006 | -1.29 | 0.4681 | 0.4684 | 0.45 | 128392 |
| 1744406940 | 0.466 | 0.031 | 7.13 | 0.44 | 0.4665 | 0.428 | 46030 |
| 1744320120 | 0.435 | -0.0185 | -4.08 | 0.436 | 0.461 | 0.4282 | 90288 |
| 1744234140 | 0.4535 | 0.0185 | 4.25 | 0.4641 | 0.4641 | 0.4205 | 35750 |
| 1744147740 | 0.435 | 0 | 0.00 | 0.488 | 0.488 | 0.425 | 182812 |
| 1744061220 | 0.435 | 0.035 | 8.75 | 0.37 | 0.4402 | 0.3590999 | 143420 |
| 1743802020 | 0.4 | -0.06 | -13.04 | 0.486 | 0.486 | 0.38941 | 218143 |
| 1743715440 | 0.46 | -0.0255 | -5.25 | 0.479765 | 0.4855 | 0.44595 | 136273 |
| 1743629040 | 0.4855 | 0.028715 | 6.29 | 0.426 | 0.525 | 0.426 | 91322 |
| 1743542640 | 0.456785 | -0.010715 | -2.29 | 0.4813 | 0.49 | 0.456 | 87488 |
| 1743456180 | 0.4675 | -0.0125 | -2.60 | 0.47 | 0.4963 | 0.456 | 74604 |
| 1743197340 | 0.48 | 0.0028 | 0.59 | 0.5366 | 0.5366 | 0.47 | 172912 |
| 1743110880 | 0.4772 | -0.0044 | -0.91 | 0.541 | 0.541 | 0.4736 | 148944 |
| 1743024540 | 0.4816 | 0.0026 | 0.54 | 0.514 | 0.514 | 0.4687 | 156858 |
| 1742938140 | 0.479 | 0.014 | 3.01 | 0.4663 | 0.5016 | 0.4663 | 90020 |
| 1742851200 | 0.465 | -0.024 | -4.91 | 0.489 | 0.495 | 0.453789 | 369644 |
| 1742592540 | 0.489 | -0.03415 | -6.53 | 0.55 | 0.55 | 0.489 | 196834 |
| 1742505960 | 0.52315 | -0.01335 | -2.49 | 0.538 | 0.538 | 0.51 | 108787 |
| 1742419200 | 0.5365 | -0.0215 | -3.85 | 0.558 | 0.558 | 0.5117 | 178648 |
| 1742333400 | 0.558 | -0.037 | -6.22 | 0.607 | 0.607 | 0.552 | 54490 |
| 1742246400 | 0.595 | 0.0288 | 5.09 | 0.59 | 0.602 | 0.55 | 151930 |
| 1741987680 | 0.5662 | 0.0252 | 4.66 | 0.5965 | 0.6 | 0.55 | 109856 |
| 1741901340 | 0.541 | -0.089 | -14.13 | 0.6001 | 0.6217 | 0.5374 | 403590 |
| 1741814940 | 0.63 | -0.0078 | -1.22 | 0.64 | 0.6686 | 0.5689999 | 119029 |
| 1741728480 | 0.6378 | -0.0476 | -6.94 | 0.641 | 0.7151 | 0.62005 | 134901 |
| 1741641600 | 0.6854 | -0.0376 | -5.20 | 0.722909 | 0.753 | 0.652 | 119433 |
| 1741386000 | 0.723 | 0.011 | 1.54 | 0.7017 | 0.7367 | 0.7 | 157538 |
| 1741300140 | 0.712 | -0.018 | -2.47 | 0.7125 | 0.75 | 0.7 | 138955 |
| 1741213440 | 0.73 | -0.0088 | -1.19 | 0.795 | 0.795 | 0.7256 | 98352 |
| 1741126800 | 0.7388 | -0.0612 | -7.65 | 0.85 | 0.85 | 0.6865599 | 185885 |
| 1741040760 | 0.8 | 0.148 | 22.70 | 0.71 | 0.8 | 0.652 | 103453 |
| 1740781260 | 0.652 | -0.0489 | -6.98 | 0.719 | 0.719 | 0.652 | 134668 |
| 1740695340 | 0.7009 | 0.0159 | 2.32 | 0.7 | 0.7399 | 0.6766 | 76405 |
| 1740608400 | 0.685 | -0.0344 | -4.78 | 0.6899999 | 0.75 | 0.68 | 67086 |
| 1740522480 | 0.7194 | -0.0306 | -4.08 | 0.799 | 0.799 | 0.66 | 131306 |
| 1740435600 | 0.75 | 0.0204 | 2.80 | 0.7417 | 0.8346 | 0.71 | 277958 |
| 1740176400 | 0.7296 | 0.0029 | 0.40 | 0.7632 | 0.7632 | 0.716 | 79503 |
| 1740090480 | 0.7267 | -0.0162 | -2.18 | 0.76 | 0.76 | 0.6881 | 91912 |
| 1740003960 | 0.7429 | -0.0501 | -6.32 | 0.849 | 0.849 | 0.7428 | 312074 |
| 1739917740 | 0.793 | 0.009 | 1.15 | 0.809 | 0.834 | 0.775 | 257653 |
| 1739572020 | 0.784 | 0.0175 | 2.28 | 0.75 | 0.8219999 | 0.74725 | 194297 |
| 1739485320 | 0.7665 | 0.0765001 | 11.09 | 0.734 | 0.799 | 0.647 | 197256 |
| 1739398920 | 0.6899999 | -0.07 | -9.21 | 0.77 | 0.77 | 0.646317 | 453600 |
| 1739312940 | 0.76 | 0.0020291 | 0.27 | 0.81 | 0.836 | 0.76 | 415544 |
| 1739226000 | 0.7579709 | 0.0914709 | 13.72 | 0.7 | 0.8431 | 0.6551 | 338372 |
| 1738967160 | 0.6665 | 0.0431 | 6.91 | 0.63 | 0.6899999 | 0.625 | 102597 |
| 1738880400 | 0.6234 | -0.0276 | -4.24 | 0.672 | 0.672 | 0.6234 | 134921 |
| 1738794000 | 0.651 | -0.039 | -5.65 | 0.683 | 0.728 | 0.645 | 242623 |
| 1738708080 | 0.6899999 | 0.11895 | 20.83 | 0.62 | 0.6899999 | 0.58 | 281680 |
| 1738621740 | 0.5710499 | -0.000818 | -0.14 | 0.586 | 0.6017 | 0.53 | 216494 |
| 1738362000 | 0.571868 | -0.028132 | -4.69 | 0.59 | 0.6235 | 0.5615 | 140385 |
| 1738276080 | 0.6 | 0.101 | 20.24 | 0.50546 | 0.62 | 0.50546 | 336137 |
| 1738189740 | 0.499 | 0.019 | 3.96 | 0.507 | 0.507 | 0.459 | 75698 |
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
