Premium
Granite 3l Fang (3FNP)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740418200 | 8267.5 | -464.5 | -5.32 | 8267.5 | 8267.5 | 8267.5 | 0 |
| 1740159000 | 8732 | -180.5 | -2.03 | 8732 | 8732 | 8732 | 11 |
| 1740072600 | 8912.5 | -178 | -1.96 | 8912.5 | 8912.5 | 8912.5 | 0 |
| 1739986200 | 9090.5 | -125 | -1.36 | 9090.5 | 9090.5 | 9090.5 | 4 |
| 1739899800 | 9215.5 | -351.5 | -3.67 | 9815 | 9815 | 9160 | 18 |
| 1739813400 | 9567 | 0 | 0.00 | 9567 | 9567 | 9567 | 0 |
| 1739554200 | 9567 | 251.5 | 2.70 | 9567 | 9567 | 9567 | 1 |
| 1739467800 | 9315.5 | 233 | 2.57 | 9315.5 | 9315.5 | 9315.5 | 1 |
| 1739381400 | 9082.5 | -82.5 | -0.90 | 9082.5 | 9082.5 | 9082.5 | 11 |
| 1739295000 | 9165 | -151 | -1.62 | 9165 | 9165 | 9165 | 2 |
| 1739208600 | 9316 | 274 | 3.03 | 9316 | 9316 | 9316 | 4 |
| 1738949400 | 9042 | -377 | -4.00 | 9042 | 9042 | 9042 | 9 |
| 1738863000 | 9419 | 414.5 | 4.60 | 9419 | 9419 | 9419 | 8 |
| 1738776600 | 9004.5 | -755 | -7.74 | 9105 | 9119.5 | 8955 | 12 |
| 1738690200 | 9759.5 | 387.5 | 4.13 | 9565 | 9809 | 9392 | 35 |
| 1738603800 | 9372 | -370.5 | -3.80 | 9372 | 9372 | 9372 | 3 |
| 1738344600 | 9742.5 | 428 | 4.59 | 9742.5 | 9742.5 | 9742.5 | 4 |
| 1738258200 | 9314.5 | 218 | 2.40 | 9314.5 | 9314.5 | 9314.5 | 4 |
| 1738171800 | 9096.5 | -51.5 | -0.56 | 9096.5 | 9096.5 | 9096.5 | 8 |
| 1738085400 | 9148 | 506 | 5.86 | 8406 | 9197.5 | 8406 | 162 |
| 1737999000 | 8642 | -29.5 | -0.34 | 8642 | 8642 | 8642 | 16 |
| 1737739800 | 8671.5 | -66.5 | -0.76 | 8671.5 | 8671.5 | 8671.5 | 1 |
| 1737653400 | 8738 | 85.5 | 0.99 | 8738 | 8738 | 8738 | 1 |
| 1737567000 | 8652.5 | 907.5 | 11.72 | 8652.5 | 8652.5 | 8652.5 | 3 |
| 1737480600 | 7745 | -145 | -1.84 | 7745 | 7745 | 7745 | 9 |
| 1737394200 | 7890 | 0 | 0.00 | 7890 | 7890 | 7890 | 31 |
| 1737135000 | 7890 | 116.5 | 1.50 | 7890 | 7890 | 7890 | 1 |
| 1737048600 | 7773.5 | -10 | -0.13 | 7773.5 | 7773.5 | 7773.5 | 21 |
| 1736962200 | 7783.5 | 394.5 | 5.34 | 7783.5 | 7783.5 | 7783.5 | 18 |
| 1736875800 | 7389 | 41.5 | 0.56 | 7389 | 7389 | 7389 | 70 |
| 1736789400 | 7347.5 | -247 | -3.25 | 7347.5 | 7347.5 | 7347.5 | 15 |
| 1736530200 | 7594.5 | -405.5 | -5.07 | 7594.5 | 7594.5 | 7594.5 | 1 |
| 1736443800 | 8000 | 0 | 0.00 | 8000 | 8000 | 8000 | 2 |
| 1736357400 | 8000 | -149 | -1.83 | 8000 | 8000 | 8000 | 14 |
| 1736271000 | 8149 | -178 | -2.14 | 8204 | 8351.5 | 7948.5 | 116 |
| 1736184600 | 8327 | 407.5 | 5.15 | 8252 | 8357 | 8041.5 | 15 |
| 1735925400 | 7919.5 | -57 | -0.71 | 7919.5 | 7919.5 | 7919.5 | 2 |
| 1735839000 | 7976.5 | 17 | 0.21 | 7976.5 | 7976.5 | 7976.5 | 5 |
| 1735666200 | 7959.5 | 0 | 0.00 | 7959.5 | 7959.5 | 7959.5 | 0 |
| 1735579800 | 7959.5 | -133.5 | -1.65 | 7959.5 | 7959.5 | 7959.5 | 0 |
| 1735320600 | 8093 | -211 | -2.54 | 8082 | 8573 | 7990.5 | 147 |
| 1735061400 | 8304 | 0 | 0.00 | 8304 | 8304 | 8304 | 0 |
| 1734975000 | 8304 | 128 | 1.57 | 8304 | 8304 | 8304 | 6 |
| 1734715800 | 8176 | -65 | -0.79 | 8176 | 8176 | 8176 | 9 |
| 1734629400 | 8241 | -378.5 | -4.39 | 8213 | 8247 | 8075 | 80 |
| 1734543000 | 8619.5 | -147 | -1.68 | 8619.5 | 8619.5 | 8619.5 | 36 |
| 1734456600 | 8766.5 | 74.5 | 0.86 | 8745 | 8881 | 8604 | 51 |
| 1734370200 | 8692 | 351 | 4.21 | 8692 | 8692 | 8692 | 0 |
| 1734111000 | 8341 | -347 | -3.99 | 8601 | 8643.5 | 8278 | 17 |
| 1734024600 | 8688 | 8.5 | 0.10 | 8823 | 8823 | 8519 | 54 |
| 1733938200 | 8679.5 | 629 | 7.81 | 8679.5 | 8679.5 | 8679.5 | 57 |
| 1733851800 | 8050.5 | 240 | 3.07 | 8050.5 | 8050.5 | 8050.5 | 74 |
| 1733765400 | 7810.5 | -71.5 | -0.91 | 7810.5 | 7810.5 | 7810.5 | 86 |
| 1733506200 | 7882 | 278 | 3.66 | 7882 | 7882 | 7882 | 16 |
| 1733419800 | 7604 | 69 | 0.92 | 7604 | 7604 | 7604 | 33 |
| 1733333400 | 7535 | 238 | 3.26 | 7535 | 7535 | 7535 | 43 |
| 1733247000 | 7297 | 197 | 2.77 | 7201 | 7303 | 7039 | 42 |
| 1733160600 | 7100 | 319.5 | 4.71 | 7100 | 7100 | 7100 | 1 |
| 1732901400 | 6780.5 | 237.5 | 3.63 | 6705 | 6786.5 | 6532.5 | 206 |
| 1732815000 | 6543 | 0 | 0.00 | 6543 | 6543 | 6543 | 15 |
| 1732728600 | 6543 | -208 | -3.08 | 6543 | 6543 | 6543 | 79 |
| 1732642200 | 6751 | 256.5 | 3.95 | 6751 | 6751 | 6751 | 14 |
| 1732555800 | 6494.5 | 65.5 | 1.02 | 6584 | 6744 | 6431.5 | 25 |
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
