Premium
Genesis Minerals Ltd (PK) (GSISF)
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 | -0.4873 | -20.4121811251 | 2.3873 | 2.3873 | 1.7 | 2204 | 1.9110549 | CS |
| 4 | -0.1 | -5 | 2 | 2.49 | 1.7 | 1932 | 2.01123932 | CS |
| 12 | 0.3 | 18.75 | 1.6 | 2.49 | 1.23 | 2007 | 1.78977467 | CS |
| 26 | 0.49 | 34.7517730496 | 1.41 | 2.49 | 0.9419 | 1814 | 1.69589758 | CS |
| 52 | 0.78 | 69.6428571429 | 1.12 | 2.49 | 0.882 | 1873 | 1.4409232 | CS |
| 156 | 1.875 | 7500 | 0.025 | 2.49 | 0.0025 | 1541 | 1.34131511 | CS |
| 260 | 1.8788 | 8862.26415094 | 0.0212 | 2.49 | 0.0025 | 48084 | 0.05994824 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781200 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1740694800 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1740608400 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1740522000 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1740435600 | 1.9 | -0.49 | -20.41 | 1.7 | 1.9 | 1.7 | 4308 |
| 1740176400 | 2.3873 | -0.06 | -2.58 | 2.3873 | 2.3873 | 2.3873 | 100 |
| 1740090120 | 2.4505 | 0 | 0.00 | 2.4505 | 2.4505 | 2.4505 | 0 |
| 1740003720 | 2.4505 | 0 | 0.00 | 2.4505 | 2.4505 | 2.4505 | 0 |
| 1739917320 | 2.4505 | 0 | 0.00 | 2.4505 | 2.4505 | 2.4505 | 0 |
| 1739571720 | 2.4505 | 0 | 0.00 | 2.4505 | 2.4505 | 2.4505 | 0 |
| 1739485320 | 2.4505 | 0.53 | 27.63 | 1.7 | 2.4505 | 1.7 | 620 |
| 1739399340 | 1.92 | 0 | 0.00 | 1.92 | 1.92 | 1.92 | 0 |
| 1739312940 | 1.92 | -0.18 | -8.35 | 1.92 | 1.92 | 1.92 | 2174 |
| 1739226360 | 2.095 | 0 | 0.00 | 2.095 | 2.095 | 2.095 | 0 |
| 1738967160 | 2.095 | 0 | 0.00 | 2.095 | 2.49 | 2.095 | 1857 |
| 1738880880 | 2.095 | 0 | 0.00 | 2.095 | 2.095 | 2.095 | 0 |
| 1738794480 | 2.095 | 0 | 0.00 | 2.095 | 2.095 | 2.095 | 0 |
| 1738708080 | 2.095 | 0.1 | 4.75 | 2 | 2.095 | 2 | 2532 |
| 1738621620 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1738362420 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1738276020 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1738189620 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1738103220 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1738016820 | 2 | -0.06 | -2.91 | 2 | 2 | 2 | 250 |
| 1737757440 | 2.06 | 0.36 | 21.18 | 2.06 | 2.06 | 2.06 | 214 |
| 1737671340 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1737584940 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1737498540 | 1.7 | -0.14 | -7.61 | 1.7 | 1.7 | 1.7 | 3096 |
| 1737152880 | 1.84 | -0.08 | -4.17 | 1.88 | 1.88 | 1.84 | 4800 |
| 1737066420 | 1.92 | 0.35 | 21.90 | 1.92 | 1.92 | 1.92 | 100 |
| 1736979720 | 1.575 | -0.1 | -5.69 | 1.575 | 1.575 | 1.575 | 716 |
| 1736893380 | 1.67 | 0.17 | 11.33 | 1.67 | 1.67 | 1.67 | 590 |
| 1736807100 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1736547900 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1736375100 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1736288700 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1736202300 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1735943100 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1735856700 | 1.5 | -0.17 | -10.18 | 1.5 | 1.5 | 1.5 | 6517 |
| 1735684140 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 1735597740 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 1735338540 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 1735252140 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 1735079340 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 1734992940 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 1734733740 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 1734647340 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 1734560940 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 1734474540 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 1734388140 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 1734128940 | 1.67 | 0.07 | 4.37 | 1.23 | 1.67 | 1.23 | 3758 |
| 1734042000 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1733955600 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1733869200 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1733782800 | 1.6 | -0.01 | -0.62 | 1.6 | 1.6 | 1.6 | 477 |
| 1733523900 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1733437500 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1733351100 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1733264700 | 1.61 | 0.08 | 5.23 | 1.61 | 1.61 | 1.61 | 4733 |
| 1733149800 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 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
