Premium
Graphene Manufacturing Group Ltd (QX) (GMGMF)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.021454 | -4.34331941841 | 0.493954 | 0.4972 | 0.41 | 97470 | 0.45213421 | CS |
| 4 | 0.0255 | 5.70469798658 | 0.447 | 0.5425 | 0.382 | 118058 | 0.44330482 | CS |
| 12 | 0.0125 | 2.71739130435 | 0.46 | 0.5425 | 0.3465 | 99995 | 0.43561713 | CS |
| 26 | -0.0395 | -7.71484375 | 0.512 | 0.6 | 0.3465 | 94178 | 0.44699836 | CS |
| 52 | -0.5975 | -55.8411214953 | 1.07 | 1.09 | 0.26 | 101183 | 0.50055064 | CS |
| 156 | -4.2975 | -90.0943396226 | 4.77 | 4.77 | 0.26 | 77151 | 1.4997055 | CS |
| 260 | -1.6018 | -77.2212312587 | 2.0743 | 8.38 | 0.26 | 83443 | 1.83403037 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735252020 | 0.4628 | 0.0168 | 3.77 | 0.4565 | 0.487 | 0.4099999 | 34232 |
| 1735078200 | 0.446 | -0.004 | -0.89 | 0.481 | 0.4972 | 0.431 | 102584 |
| 1734992400 | 0.45 | -0.0059 | -1.29 | 0.479 | 0.479 | 0.44 | 116749 |
| 1734733200 | 0.4559 | -0.0141 | -3.00 | 0.493954 | 0.493954 | 0.4334 | 136313 |
| 1734646800 | 0.47 | 0.01 | 2.17 | 0.47 | 0.5425 | 0.46 | 292400 |
| 1734560940 | 0.46 | 0.02 | 4.55 | 0.44008 | 0.48 | 0.44 | 318381 |
| 1734474360 | 0.44 | 0.0125 | 2.92 | 0.4112 | 0.447 | 0.4112 | 90033 |
| 1734388140 | 0.4275 | -0.0133 | -3.02 | 0.4408 | 0.461 | 0.42 | 70086 |
| 1734128940 | 0.4408 | -0.0147 | -3.23 | 0.47 | 0.47 | 0.4341 | 30242 |
| 1734042480 | 0.4555 | 0.0055 | 1.22 | 0.45 | 0.463 | 0.4334 | 48842 |
| 1733955900 | 0.45 | 0.0390001 | 9.49 | 0.415834 | 0.4652 | 0.415834 | 200002 |
| 1733869200 | 0.4109999 | -0.0145 | -3.41 | 0.449 | 0.449 | 0.4109999 | 19601 |
| 1733782800 | 0.4255 | 0.01455 | 3.54 | 0.4 | 0.4301 | 0.4 | 133058 |
| 1733523600 | 0.41095 | -0.00905 | -2.15 | 0.42 | 0.425 | 0.4 | 195306 |
| 1733437500 | 0.42 | -0.005 | -1.18 | 0.382 | 0.4332 | 0.382 | 85996 |
| 1733350980 | 0.425 | -0.007 | -1.62 | 0.4318 | 0.4352 | 0.4 | 95618 |
| 1733264700 | 0.432 | 0.0055 | 1.29 | 0.4263 | 0.435 | 0.4155 | 146678 |
| 1733178180 | 0.4265 | 0.004 | 0.95 | 0.451 | 0.451 | 0.4079999 | 89595 |
| 1732918200 | 0.4225 | 0.003 | 0.72 | 0.447 | 0.447 | 0.4099999 | 37377 |
| 1732746540 | 0.4195 | -0.0054 | -1.27 | 0.42 | 0.435 | 0.4099999 | 202680 |
| 1732660140 | 0.4249 | -0.0051 | -1.19 | 0.452 | 0.452 | 0.41535 | 97045 |
| 1732573560 | 0.43 | 0.01 | 2.38 | 0.425 | 0.45 | 0.42 | 133698 |
| 1732314000 | 0.42 | -0.0195 | -4.44 | 0.404 | 0.459 | 0.404 | 115625 |
| 1732227900 | 0.4395 | 0.0395 | 9.88 | 0.44 | 0.47 | 0.419 | 127252 |
| 1732141740 | 0.4 | 0.028 | 7.53 | 0.3715 | 0.43 | 0.3715 | 172956 |
| 1732054800 | 0.372 | 0.015229 | 4.27 | 0.389 | 0.389 | 0.364 | 77739 |
| 1731968640 | 0.356771 | -0.023229 | -6.11 | 0.389 | 0.389 | 0.3464999 | 108500 |
| 1731709260 | 0.38 | -0.0129 | -3.28 | 0.3926 | 0.395 | 0.35 | 179078 |
| 1731622800 | 0.3929 | -0.0171 | -4.17 | 0.426 | 0.426 | 0.3801 | 130925 |
| 1731536760 | 0.4099999 | -0.0267 | -6.11 | 0.412 | 0.44 | 0.4055 | 79653 |
| 1731450480 | 0.4367 | 0.0122 | 2.87 | 0.452 | 0.46 | 0.4109999 | 56437 |
| 1731363600 | 0.4245 | 0.0045 | 1.07 | 0.4749 | 0.4749 | 0.37 | 81025 |
| 1731104400 | 0.42 | -0.02 | -4.55 | 0.4525 | 0.4695 | 0.42 | 98973 |
| 1731018540 | 0.44 | 0.01 | 2.33 | 0.428954 | 0.46 | 0.4204 | 61507 |
| 1730931600 | 0.43 | -0.02 | -4.44 | 0.43 | 0.46 | 0.43 | 96869 |
| 1730845680 | 0.45 | 0.03 | 7.14 | 0.4505 | 0.456 | 0.4279 | 15651 |
| 1730759160 | 0.42 | -0.04 | -8.70 | 0.44 | 0.48 | 0.42 | 140372 |
| 1730496420 | 0.46 | 0.0175 | 3.95 | 0.4418 | 0.472 | 0.44 | 110136 |
| 1730409780 | 0.4425 | -0.01375 | -3.01 | 0.4629 | 0.4629 | 0.44 | 37530 |
| 1730323500 | 0.45625 | -0.00375 | -0.82 | 0.45 | 0.518 | 0.4326 | 109621 |
| 1730237280 | 0.46 | -0.0048 | -1.03 | 0.462 | 0.49 | 0.44608 | 102843 |
| 1730150880 | 0.4648 | 0.00374 | 0.81 | 0.46 | 0.5348 | 0.45 | 98101 |
| 1729891500 | 0.46106 | -0.01394 | -2.93 | 0.5405 | 0.5405 | 0.4525 | 124076 |
| 1729805160 | 0.475 | 0.00975 | 2.10 | 0.4682 | 0.495 | 0.454 | 65315 |
| 1729718940 | 0.46525 | 0.01387 | 3.07 | 0.4434 | 0.47 | 0.4434 | 91475 |
| 1729632300 | 0.45138 | 0.00038 | 0.08 | 0.45 | 0.464 | 0.4428 | 45689 |
| 1729545600 | 0.451 | -0.009 | -1.96 | 0.47 | 0.485 | 0.451 | 82787 |
| 1729286400 | 0.46 | 0 | 0.00 | 0.48 | 0.48 | 0.457 | 40486 |
| 1729200000 | 0.46 | 0.01 | 2.22 | 0.48 | 0.48 | 0.415 | 69232 |
| 1729113960 | 0.45 | 0.016 | 3.69 | 0.4245 | 0.47 | 0.42 | 72647 |
| 1729027680 | 0.434 | -0.026 | -5.65 | 0.4 | 0.48 | 0.4 | 91225 |
| 1728941220 | 0.46 | 0.0275 | 6.36 | 0.48 | 0.48 | 0.4089 | 110494 |
| 1728681900 | 0.4325 | -0.0095 | -2.15 | 0.3861 | 0.4625 | 0.3861 | 65963 |
| 1728595560 | 0.442 | -0.017 | -3.70 | 0.46 | 0.46 | 0.43 | 73526 |
| 1728508800 | 0.459 | 0.019 | 4.32 | 0.4475 | 0.45932 | 0.4328 | 48563 |
| 1728422580 | 0.44 | -0.006 | -1.35 | 0.44 | 0.465 | 0.43875 | 78118 |
| 1728336000 | 0.446 | -0.0265 | -5.61 | 0.49 | 0.49 | 0.44 | 21427 |
| 1728077220 | 0.4725 | -0.0085 | -1.77 | 0.46 | 0.475 | 0.44 | 47004 |
| 1727990760 | 0.481 | -0.004 | -0.82 | 0.49 | 0.49 | 0.46 | 103910 |
| 1727904000 | 0.485 | 0.005 | 1.04 | 0.4872 | 0.49 | 0.4772 | 71065 |
| 1727818140 | 0.48 | 0.04 | 9.09 | 0.472 | 0.4872 | 0.43 | 238239 |
| 1727731380 | 0.44 | 0.00145 | 0.33 | 0.4225 | 0.455 | 0.4225 | 80558 |
| 1727472000 | 0.43855 | -0.00645 | -1.45 | 0.4503 | 0.4503 | 0.43 | 41283 |
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
