Premium
Greenbank Capital Inc (PK) (GRNBF)
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 | -0.0037 | -45.1219512195 | 0.0082 | 0.0119 | 0.0045 | 22416 | 0.00667637 | CS |
| 4 | -0.0037 | -45.1219512195 | 0.0082 | 0.0119 | 0.0045 | 15493 | 0.00684979 | CS |
| 12 | -0.002 | -30.7692307692 | 0.0065 | 0.0119 | 0.0031 | 14143 | 0.00615531 | CS |
| 26 | -0.0105 | -70 | 0.015 | 0.0184 | 0.0031 | 11985 | 0.00887647 | CS |
| 52 | -0.0487 | -91.5413533835 | 0.0532 | 0.0535 | 0.0025 | 13108 | 0.0098683 | CS |
| 156 | -0.5572 | -99.1988606017 | 0.5617 | 0.5963 | 0.0016 | 16698 | 0.15994893 | CS |
| 260 | -0.0455 | -91 | 0.05 | 1.74 | 0.0002 | 40222 | 0.55938155 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 0.0045 | -0.0074 | -62.18 | 0.0045 | 0.0045 | 0.0045 | 23088 |
| 1738276080 | 0.0119 | 0.0037 | 45.12 | 0.0119 | 0.0119 | 0.0119 | 26200 |
| 1738189740 | 0.0082 | 0.0037 | 82.22 | 0.0082 | 0.0082 | 0.0082 | 340 |
| 1738103280 | 0.0045 | -0.0074 | -62.18 | 0.0082 | 0.0082 | 0.0045 | 40034 |
| 1738016820 | 0.0119 | 0 | 0.00 | 0.0119 | 0.0119 | 0.0119 | 0 |
| 1737757620 | 0.0119 | 0 | 0.00 | 0.0119 | 0.0119 | 0.0119 | 0 |
| 1737671220 | 0.0119 | 0.0037 | 45.12 | 0.0045 | 0.0119 | 0.0045 | 3000 |
| 1737584520 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
| 1737498120 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
| 1737152520 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
| 1737066120 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
| 1736979720 | 0.0082 | 0.0036 | 78.26 | 0.0082 | 0.0082 | 0.0082 | 295 |
| 1736893380 | 0.0046 | 0 | 0.00 | 0.0046 | 0.0046 | 0.0046 | 0 |
| 1736806980 | 0.0046 | 0 | 0.00 | 0.0046 | 0.0046 | 0.0046 | 0 |
| 1736547780 | 0.0046 | 0 | 0.00 | 0.0046 | 0.0046 | 0.0046 | 0 |
| 1736374980 | 0.0046 | 0 | 0.00 | 0.0046 | 0.0046 | 0.0046 | 0 |
| 1736288580 | 0.0046 | 0 | 0.00 | 0.0046 | 0.0046 | 0.0046 | 0 |
| 1736202180 | 0.0046 | 0 | 0.00 | 0.0046 | 0.0046 | 0.0046 | 0 |
| 1735942980 | 0.0046 | -0.0034 | -42.50 | 0.0044 | 0.0046 | 0.0044 | 60300 |
| 1735856700 | 0.008 | 0 | 0.00 | 0.0044 | 0.008 | 0.0044 | 20000 |
| 1735683960 | 0.008 | 0.0047 | 142.42 | 0.0038 | 0.008 | 0.0038 | 88440 |
| 1735597740 | 0.0033 | -0.001 | -23.26 | 0.0033 | 0.0033 | 0.0033 | 5682 |
| 1735338000 | 0.0043 | 0.001 | 30.30 | 0.0043 | 0.0043 | 0.0043 | 1560 |
| 1735251600 | 0.0033 | 0 | 0.00 | 0.0033 | 0.0033 | 0.0033 | 0 |
| 1735078800 | 0.0033 | 0 | 0.00 | 0.0033 | 0.0033 | 0.0033 | 0 |
| 1734992400 | 0.0033 | -0.00055 | -14.29 | 0.0033 | 0.003575 | 0.0033 | 33138 |
| 1734733200 | 0.00385 | 0.00055 | 16.67 | 0.0033 | 0.00385 | 0.0033 | 1953 |
| 1734646800 | 0.0033 | -0.0004 | -10.81 | 0.00385 | 0.00385 | 0.0033 | 21200 |
| 1734560940 | 0.0037 | -0.00285 | -43.51 | 0.00375 | 0.00375 | 0.0037 | 1000 |
| 1734474360 | 0.00655 | 0 | 0.00 | 0.00655 | 0.00655 | 0.00655 | 2000 |
| 1734388140 | 0.00655 | -0.0017 | -20.61 | 0.0031 | 0.00655 | 0.0031 | 13600 |
| 1734128940 | 0.00825 | 0.00515 | 166.13 | 0.0031 | 0.00825 | 0.0031 | 1605 |
| 1734042480 | 0.0031 | 0 | 0.00 | 0.00825 | 0.00825 | 0.0031 | 1080 |
| 1733955900 | 0.0031 | 0 | 0.00 | 0.0031 | 0.0031 | 0.0031 | 5082 |
| 1733869200 | 0.0031 | 0 | 0.00 | 0.0031 | 0.0031 | 0.0031 | 0 |
| 1733782800 | 0.0031 | 0 | 0.00 | 0.0031 | 0.0031 | 0.0031 | 0 |
| 1733523600 | 0.0031 | 0 | 0.00 | 0.0031 | 0.0031 | 0.0031 | 1400 |
| 1733437500 | 0.0031 | -0.00555 | -64.16 | 0.0031 | 0.0031 | 0.0031 | 1000 |
| 1733351340 | 0.00865 | 0 | 0.00 | 0.00865 | 0.00865 | 0.00865 | 0 |
| 1733264940 | 0.00865 | 0 | 0.00 | 0.00865 | 0.00865 | 0.00865 | 0 |
| 1733178540 | 0.00865 | 0 | 0.00 | 0.00865 | 0.00865 | 0.00865 | 0 |
| 1732919340 | 0.00865 | 0 | 0.00 | 0.00865 | 0.00865 | 0.00865 | 0 |
| 1732746540 | 0.00865 | 0.00245 | 39.52 | 0.00865 | 0.00865 | 0.00865 | 2840 |
| 1732659960 | 0.0062 | 0 | 0.00 | 0.0062 | 0.0062 | 0.0062 | 0 |
| 1732573560 | 0.0062 | -0.00065 | -9.49 | 0.0098 | 0.0098 | 0.0062 | 5255 |
| 1732314540 | 0.00685 | 0 | 0.00 | 0.00685 | 0.00685 | 0.00685 | 0 |
| 1732228140 | 0.00685 | 0 | 0.00 | 0.00685 | 0.00685 | 0.00685 | 0 |
| 1732141740 | 0.00685 | 0.00065 | 10.48 | 0.00685 | 0.00685 | 0.00685 | 13000 |
| 1732055040 | 0.0062 | 0 | 0.00 | 0.0062 | 0.0062 | 0.0062 | 0 |
| 1731968640 | 0.0062 | -0.0003 | -4.62 | 0.00755 | 0.00755 | 0.0062 | 6876 |
| 1731709260 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 10000 |
| 1731622800 | 0.0065 | 0 | 0.00 | 0.00689 | 0.00689 | 0.0065 | 19677 |
| 1731536760 | 0.0065 | -0.00483 | -42.63 | 0.0065 | 0.0065 | 0.0065 | 500 |
| 1731450480 | 0.01133 | 0 | 0.00 | 0.01133 | 0.01133 | 0.01133 | 0 |
| 1731364080 | 0.01133 | 0 | 0.00 | 0.01133 | 0.01133 | 0.01133 | 0 |
| 1731104880 | 0.01133 | 0 | 0.00 | 0.01133 | 0.01133 | 0.01133 | 0 |
| 1731018480 | 0.01133 | 0 | 0.00 | 0.01133 | 0.01133 | 0.01133 | 0 |
| 1730932080 | 0.01133 | 0 | 0.00 | 0.01133 | 0.01133 | 0.01133 | 0 |
| 1730845680 | 0.01133 | 0.00043 | 3.94 | 0.01133 | 0.01133 | 0.01133 | 1454 |
| 1730730600 | 0.0109 | 0 | 0.00 | 0.0109 | 0.0109 | 0.0109 | 0 |
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
