Premium
Graincorp Limited (PK) (GRCLF)
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 | 0.2404 | 5.86341463415 | 4.1 | 4.91 | 4.1 | 2612 | 4.30971668 | CS |
| 4 | -0.3396 | -7.25641025641 | 4.68 | 5 | 4.1 | 12397 | 4.54964292 | CS |
| 12 | -0.8596 | -16.5307692308 | 5.2 | 5.21 | 4.1 | 16970 | 4.80364922 | CS |
| 26 | -1.5996 | -26.9292929293 | 5.94 | 6.33 | 4.1 | 10049 | 4.92358084 | CS |
| 52 | -0.6096 | -12.3151515152 | 4.95 | 6.33 | 4.1 | 6417 | 5.07422836 | CS |
| 156 | -1.7983 | -29.2944760291 | 6.1387 | 7.65 | 4.1 | 4395 | 5.2293249 | CS |
| 260 | -0.8696 | -16.6909788868 | 5.21 | 7.65 | 1.57 | 5849 | 4.53207505 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740695340 | 4.3404 | -0.51 | -10.51 | 4.3404 | 4.3404 | 4.3404 | 1038 |
| 1740608880 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1740522480 | 4.85 | 0.73 | 17.58 | 4.3522 | 4.85 | 4.3522 | 967 |
| 1740435600 | 4.125 | -0.23 | -5.17 | 4.125 | 4.125 | 4.125 | 3975 |
| 1740176400 | 4.35 | 0.01 | 0.23 | 4.1 | 4.91 | 4.1 | 4467 |
| 1740090480 | 4.34 | -0.04 | -0.91 | 4.35 | 4.35 | 4.34 | 10812 |
| 1740003960 | 4.38 | -0.03 | -0.75 | 4.5 | 4.5 | 4.2 | 8649 |
| 1739917740 | 4.4132 | -0.05 | -1.05 | 4.4124 | 4.4132 | 4.4124 | 361 |
| 1739572020 | 4.46 | 0.07 | 1.50 | 4.46 | 4.46 | 4.46 | 1626 |
| 1739485320 | 4.3939 | 0.03 | 0.78 | 4.3939 | 4.3939 | 4.3939 | 2612 |
| 1739398920 | 4.36 | -0.19 | -4.18 | 4.35 | 4.36 | 4.35 | 2467 |
| 1739312940 | 4.55 | -0.1 | -2.13 | 4.23 | 4.55 | 4.15 | 102249 |
| 1739226000 | 4.6492 | -0.35 | -7.02 | 4.925 | 4.925 | 4.19 | 25490 |
| 1738967160 | 5 | 0.39 | 8.46 | 5 | 5 | 5 | 100 |
| 1738880400 | 4.61 | -0.01 | -0.22 | 4.64 | 4.64 | 4.61 | 3365 |
| 1738794000 | 4.62 | 0.03 | 0.65 | 4.62 | 4.62 | 4.62 | 8842 |
| 1738708080 | 4.59 | 0.01 | 0.22 | 4.59 | 4.59 | 4.59 | 5412 |
| 1738621740 | 4.58 | -0.1 | -2.14 | 4.45 | 4.67 | 4.45 | 16595 |
| 1738362000 | 4.68 | 0.51 | 12.23 | 4.68 | 4.68 | 4.68 | 24114 |
| 1738276080 | 4.17 | -0.4 | -8.75 | 4.72 | 4.72 | 4.17 | 1157 |
| 1738189740 | 4.57 | 0 | 0.00 | 4.1 | 4.57 | 4.1 | 1075 |
| 1738103220 | 4.57 | 0 | 0.00 | 4.57 | 4.57 | 4.57 | 0 |
| 1738016820 | 4.57 | -0.02 | -0.44 | 4.57 | 4.57 | 4.57 | 870 |
| 1737757620 | 4.59 | 0 | 0.00 | 4.59 | 4.59 | 4.59 | 0 |
| 1737671220 | 4.59 | -0.33 | -6.71 | 4.59 | 4.59 | 4.59 | 4085 |
| 1737584940 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
| 1737498540 | 4.92 | 0.26 | 5.56 | 4.92 | 4.92 | 4.62 | 1316 |
| 1737152880 | 4.6609999 | -0.04 | -0.83 | 4.6609999 | 4.6609999 | 4.6609999 | 260 |
| 1737066420 | 4.7 | 0.14 | 3.07 | 4.304 | 4.7 | 4.304 | 1032 |
| 1736979780 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.5599999 | 4.5599999 | 0 |
| 1736893380 | 4.5599999 | -0.02 | -0.44 | 4.28 | 4.5599999 | 4.28 | 1393 |
| 1736806800 | 4.58 | -0.14 | -2.97 | 4.28 | 4.58 | 4.28 | 5598 |
| 1736548140 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1736375340 | 4.72 | -0.03 | -0.63 | 4.596 | 4.72 | 4.28 | 4387 |
| 1736288940 | 4.7497999 | 0.35 | 7.91 | 4.7497999 | 4.7497999 | 4.7497999 | 1117 |
| 1736202360 | 4.4015 | -0.18 | -3.90 | 4.4015 | 4.4015 | 4.4015 | 193 |
| 1735943100 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1735856700 | 4.58 | 0.21 | 4.88 | 4.298 | 4.61 | 4.298 | 10565 |
| 1735683960 | 4.3667999 | -0.3 | -6.49 | 4.1 | 4.51 | 4.1 | 7014 |
| 1735597740 | 4.67 | -0.28 | -5.62 | 4.886 | 4.886 | 4.5232 | 3497 |
| 1735338000 | 4.948 | 0.36 | 7.80 | 4.948 | 4.948 | 4.948 | 1629 |
| 1735252020 | 4.59 | -0.32 | -6.52 | 4.59 | 4.59 | 4.59 | 1155 |
| 1735078200 | 4.91 | -0.09 | -1.80 | 4.92 | 4.92 | 4.91 | 11499 |
| 1734992400 | 5 | 0.34 | 7.30 | 4.886 | 5.1 | 4.3525 | 177556 |
| 1734733200 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.66 | 0 |
| 1734646800 | 4.66 | -0.14 | -2.92 | 4.54 | 4.66 | 4.54 | 90724 |
| 1734560940 | 4.8 | 0.04 | 0.84 | 4.984 | 4.984 | 4.63 | 34036 |
| 1734474360 | 4.76 | -0.39 | -7.57 | 5.21 | 5.21 | 4.65 | 59220 |
| 1734388140 | 5.15 | 0.9 | 21.18 | 4.964 | 5.16 | 4.964 | 134628 |
| 1734128940 | 4.25 | -0.43 | -9.19 | 4.25 | 4.25 | 4.25 | 675 |
| 1734042480 | 4.68 | -0.11 | -2.30 | 4.68 | 4.68 | 4.68 | 1192 |
| 1733955900 | 4.79 | -0.13 | -2.64 | 4.79 | 4.79 | 4.79 | 171 |
| 1733869200 | 4.92 | -0.28 | -5.38 | 4.92 | 4.92 | 4.92 | 1051 |
| 1733782800 | 5.2 | 0.23 | 4.63 | 5.2 | 5.2 | 5.2 | 405 |
| 1733523780 | 4.97 | 0 | 0.00 | 4.97 | 4.97 | 4.97 | 0 |
| 1733437380 | 4.97 | 0 | 0.00 | 4.97 | 4.97 | 4.97 | 0 |
| 1733350980 | 4.97 | -0.01 | -0.20 | 4.97 | 4.97 | 4.97 | 412 |
| 1733264700 | 4.98 | -0.02 | -0.40 | 4.99 | 5.0199999 | 4.98 | 1383 |
| 1733178180 | 5 | -0.33 | -6.19 | 5.17 | 5.17 | 5 | 2356 |
| 1732918200 | 5.33 | 0.16 | 3.09 | 5.33 | 5.33 | 5.33 | 150 |
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
