Premium
GPO Plus Inc (QB) (GPOX)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0116 | 41.4285714286 | 0.028 | 0.043 | 0.028 | 76506 | 0.03440969 | CS |
| 4 | -0.0049 | -11.0112359551 | 0.0445 | 0.045 | 0.026 | 78667 | 0.0342981 | CS |
| 12 | -0.0144 | -26.6666666667 | 0.054 | 0.054 | 0.026 | 62149 | 0.03835622 | CS |
| 26 | -0.0104 | -20.8 | 0.05 | 0.108 | 0.026 | 60993 | 0.05369935 | CS |
| 52 | -0.1004 | -71.7142857143 | 0.14 | 0.1577 | 0.026 | 57524 | 0.07814619 | CS |
| 156 | -0.5054 | -92.7339449541 | 0.545 | 2.09 | 0.026 | 67503 | 0.42805422 | CS |
| 260 | -0.9604 | -96.04 | 1 | 2.67 | 0.026 | 54824 | 0.45645564 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739398920 | 0.0396 | 0.0046 | 13.14 | 0.0405 | 0.0405 | 0.0396 | 12500 |
| 1739312940 | 0.035 | -0.007 | -16.67 | 0.0345 | 0.03675 | 0.033 | 34602 |
| 1739226000 | 0.042 | 0.0096 | 29.63 | 0.037 | 0.042 | 0.0323 | 66477 |
| 1738967160 | 0.0324 | 0.0023 | 7.64 | 0.039 | 0.0429999 | 0.0324 | 231407 |
| 1738880400 | 0.0301 | -0.0034 | -10.15 | 0.0335 | 0.03684 | 0.0301 | 4243 |
| 1738794000 | 0.0335 | -0.004192 | -11.12 | 0.028 | 0.0388 | 0.028 | 45800 |
| 1738708080 | 0.037692 | 0.006692 | 21.59 | 0.035 | 0.0388 | 0.035 | 53746 |
| 1738621740 | 0.031 | -0.005 | -13.89 | 0.0271 | 0.031 | 0.0271 | 10945 |
| 1738362000 | 0.036 | 0.006 | 20.00 | 0.0345 | 0.0367 | 0.0345 | 46402 |
| 1738276080 | 0.03 | -0.004 | -11.76 | 0.033 | 0.033 | 0.026 | 277266 |
| 1738189740 | 0.034 | 0.0039 | 12.96 | 0.0364 | 0.0364 | 0.034 | 1099 |
| 1738103280 | 0.0301 | -0.0019 | -5.94 | 0.03138 | 0.03138 | 0.0301 | 53564 |
| 1738016820 | 0.032 | -0.003 | -8.57 | 0.0301 | 0.035 | 0.0301 | 74220 |
| 1737757440 | 0.035 | -0.002 | -5.41 | 0.0374 | 0.0374 | 0.02658 | 298531 |
| 1737671220 | 0.037 | -0.0005 | -1.33 | 0.037 | 0.039 | 0.037 | 12900 |
| 1737584640 | 0.0375 | -0.0005 | -1.32 | 0.037 | 0.039 | 0.037 | 49141 |
| 1737498540 | 0.038 | -0.007 | -15.56 | 0.042 | 0.044 | 0.038 | 85292 |
| 1737152820 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1737066420 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.038 | 40159 |
| 1736979720 | 0.04 | 0.001 | 2.56 | 0.0445 | 0.045 | 0.04 | 30208 |
| 1736893380 | 0.039 | -0.003 | -7.14 | 0.04 | 0.04475 | 0.039 | 72732 |
| 1736806800 | 0.042 | -0.003 | -6.67 | 0.04275 | 0.04275 | 0.04 | 53245 |
| 1736547720 | 0.045 | 0.001 | 2.27 | 0.044 | 0.045 | 0.0400999 | 31192 |
| 1736375340 | 0.044 | 0.0049 | 12.53 | 0.04 | 0.044 | 0.04 | 87548 |
| 1736288940 | 0.0391 | -0.0001 | -0.26 | 0.0425 | 0.044 | 0.0391 | 171186 |
| 1736202360 | 0.0392 | -0.00171 | -4.18 | 0.0409 | 0.0429999 | 0.0392 | 216597 |
| 1735942980 | 0.04091 | 0.00091 | 2.28 | 0.0392 | 0.0411 | 0.0392 | 28500 |
| 1735856760 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1735683960 | 0.04 | 0.000895 | 2.29 | 0.0388999 | 0.0445 | 0.0388999 | 32153 |
| 1735597740 | 0.039105 | -0.00549 | -12.31 | 0.0388 | 0.0449 | 0.0388 | 59826 |
| 1735338000 | 0.044595 | -0.001405 | -3.05 | 0.0388 | 0.044595 | 0.0388 | 49984 |
| 1735252020 | 0.046 | 0.006 | 15.00 | 0.0385 | 0.046 | 0.0385 | 6129 |
| 1735078200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 50307 |
| 1734992400 | 0.04 | 0 | 0.00 | 0.0385 | 0.0429999 | 0.0385 | 27920 |
| 1734733200 | 0.04 | -0.0029 | -6.76 | 0.0429999 | 0.0432499 | 0.0385 | 42825 |
| 1734646800 | 0.0429 | -0.001 | -2.28 | 0.0364 | 0.0429 | 0.036 | 7373 |
| 1734560940 | 0.0439 | -0.0001 | -0.23 | 0.0475 | 0.0475 | 0.038 | 55489 |
| 1734474360 | 0.044 | 0.0001601 | 0.37 | 0.0399749 | 0.044 | 0.039 | 10287 |
| 1734388140 | 0.0438399 | 0.0038399 | 9.60 | 0.038 | 0.0438399 | 0.038 | 44141 |
| 1734128940 | 0.04 | -0.0025 | -5.88 | 0.0457 | 0.0459 | 0.0398 | 28800 |
| 1734042480 | 0.0425 | 0.002345 | 5.84 | 0.0469 | 0.0469 | 0.041 | 29306 |
| 1733955900 | 0.040155 | -0.004845 | -10.77 | 0.040345 | 0.0469 | 0.04 | 24643 |
| 1733869200 | 0.045 | 0.0025 | 5.88 | 0.045 | 0.045 | 0.04 | 24791 |
| 1733782800 | 0.0425 | 0.0027 | 6.78 | 0.04 | 0.045 | 0.04 | 33245 |
| 1733523600 | 0.0398 | -0.0052 | -11.56 | 0.04025 | 0.0415 | 0.039 | 153618 |
| 1733437500 | 0.045 | 0.0050251 | 12.57 | 0.0393 | 0.045 | 0.0393 | 79892 |
| 1733350980 | 0.0399749 | 0.0006749 | 1.72 | 0.054 | 0.054 | 0.0393 | 51264 |
| 1733264700 | 0.0393 | -0.0073 | -15.67 | 0.03938 | 0.04125 | 0.039 | 106202 |
| 1733178180 | 0.0466 | 0.0015 | 3.33 | 0.0392 | 0.0466 | 0.03915 | 47625 |
| 1732918200 | 0.0451 | 0.0051 | 12.75 | 0.0391 | 0.047 | 0.0391 | 33316 |
| 1732746540 | 0.04 | -0.001 | -2.44 | 0.039 | 0.05 | 0.039 | 19598 |
| 1732660140 | 0.041 | -0.00205 | -4.76 | 0.0391 | 0.045 | 0.0391 | 70901 |
| 1732573560 | 0.04305 | -0.00245 | -5.38 | 0.0429999 | 0.047 | 0.039 | 57830 |
| 1732314000 | 0.0455 | 0.00325 | 7.69 | 0.039 | 0.0455 | 0.039 | 28071 |
| 1732227900 | 0.04225 | -0.00597 | -12.38 | 0.04225 | 0.04225 | 0.04225 | 7335 |
| 1732141740 | 0.04822 | -0.00508 | -9.53 | 0.054 | 0.054 | 0.0398 | 34050 |
| 1732054800 | 0.0533 | 0.0133 | 33.25 | 0.047 | 0.0533 | 0.047 | 1430 |
| 1731968640 | 0.04 | -0.010085 | -20.14 | 0.0395 | 0.050085 | 0.0395 | 9675 |
| 1731709260 | 0.050085 | 0.005085 | 11.30 | 0.054 | 0.054 | 0.039 | 170155 |
| 1731622800 | 0.045 | 0.0025 | 5.88 | 0.042 | 0.054 | 0.038 | 135017 |
| 1731536760 | 0.0425 | 0.00031 | 0.73 | 0.0425 | 0.0425 | 0.0425 | 10055 |
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
