Premium
Granite 3l Nflx (3LNE)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1739381400 | 80.245 | -0.11 | -0.13 | 79.96 | 84.93 | 77.835 | 64 |
| 1739295000 | 80.35 | -5 | -5.86 | 80.35 | 80.35 | 80.35 | 0 |
| 1739208600 | 85.35 | 3.15 | 3.83 | 84.45 | 86.61 | 82.61 | 30 |
| 1738949400 | 82.205 | 0.91 | 1.11 | 79.71 | 84.465 | 79.71 | 581 |
| 1738863000 | 81.3 | 4.81 | 6.29 | 81.3 | 81.3 | 81.3 | 7 |
| 1738776600 | 76.49 | -0.97 | -1.25 | 76.88 | 78.675 | 73.775 | 39 |
| 1738690200 | 77.455 | 2.83 | 3.79 | 77.11 | 77.895 | 76.86 | 23 |
| 1738603800 | 74.625 | -0.4 | -0.53 | 71.73 | 74.855 | 70.61 | 28 |
| 1738344600 | 75.025 | 1.51 | 2.05 | 75.025 | 75.025 | 75.025 | 0 |
| 1738258200 | 73.515 | 1.4 | 1.94 | 73.515 | 73.515 | 73.515 | 9 |
| 1738171800 | 72.115 | 1.91 | 2.71 | 72.115 | 72.115 | 72.115 | 10 |
| 1738085400 | 70.21 | -0.26 | -0.37 | 71.79 | 72.135 | 68.685 | 14 |
| 1737999000 | 70.47 | -1.98 | -2.73 | 70.47 | 70.47 | 70.47 | 4 |
| 1737739800 | 72.445 | -1.04 | -1.42 | 74.73 | 75.68 | 71.46 | 9 |
| 1737653400 | 73.485 | 2.69 | 3.79 | 73.12 | 75.01 | 70.78 | 94 |
| 1737567000 | 70.8 | 18.52 | 35.42 | 75.03 | 77.855 | 69.725 | 946 |
| 1737480600 | 52.28 | 0.47 | 0.91 | 52.02 | 52.955 | 51.54 | 63 |
| 1737394200 | 51.81 | -0.5 | -0.96 | 51.74 | 54.32 | 50.42 | 31 |
| 1737135000 | 52.31 | 0.69 | 1.33 | 49.65 | 52.865 | 48.27 | 15 |
| 1737048600 | 51.625 | 1.97 | 3.96 | 51.625 | 51.625 | 51.625 | 0 |
| 1736962200 | 49.66 | 1.92 | 4.02 | 49.66 | 49.66 | 49.66 | 0 |
| 1736875800 | 47.74 | -0.35 | -0.72 | 47.74 | 47.74 | 47.74 | 0 |
| 1736789400 | 48.085 | -0.93 | -1.89 | 48.085 | 48.085 | 48.085 | 2 |
| 1736530200 | 49.01 | -5.28 | -9.72 | 54.85 | 55.655 | 48.03 | 9 |
| 1736443800 | 54.285 | -2.01 | -3.57 | 54.285 | 54.285 | 54.285 | 0 |
| 1736357400 | 56.295 | 0.67 | 1.20 | 56.295 | 56.295 | 56.295 | 0 |
| 1736271000 | 55.625 | -0.45 | -0.80 | 54.73 | 57.41 | 54.065 | 60 |
| 1736184600 | 56.075 | -1.93 | -3.32 | 57.14 | 58.335 | 55.615 | 22 |
| 1735925400 | 58 | -1.43 | -2.40 | 58 | 58 | 58 | 0 |
| 1735839000 | 59.425 | -0.17 | -0.29 | 59.425 | 59.425 | 59.425 | 0 |
| 1735666200 | 59.595 | 0 | 0.00 | 59.595 | 59.595 | 59.595 | 0 |
| 1735579800 | 59.595 | -0.7 | -1.16 | 59.595 | 59.595 | 59.595 | 0 |
| 1735320600 | 60.295 | -1.57 | -2.53 | 60.295 | 60.295 | 60.295 | 4 |
| 1735061400 | 61.86 | 0 | 0.00 | 61.86 | 61.86 | 61.86 | 0 |
| 1734975000 | 61.86 | -0.54 | -0.87 | 61.86 | 61.86 | 61.86 | 1 |
| 1734715800 | 62.4 | 0.72 | 1.17 | 62.4 | 62.4 | 62.4 | 17 |
| 1734629400 | 61.68 | -1.58 | -2.50 | 61.68 | 61.68 | 61.68 | 0 |
| 1734543000 | 63.26 | -1.74 | -2.67 | 63.41 | 65.905 | 62.62 | 74 |
| 1734456600 | 64.995 | 0.2 | 0.30 | 66.459999 | 66.459999 | 62.47 | 97 |
| 1734370200 | 64.8 | 1.7 | 2.69 | 64.8 | 64.8 | 64.8 | 5 |
| 1734111000 | 63.105 | -3.18 | -4.79 | 63.72 | 63.72 | 62.305 | 41 |
| 1734024600 | 66.28 | -1.97 | -2.89 | 68.57 | 69.665 | 64.694999 | 23 |
| 1733938200 | 68.25 | 4.1 | 6.38 | 64.28 | 68.745 | 64.28 | 155 |
| 1733851800 | 64.155 | 2.51 | 4.07 | 64.155 | 64.155 | 64.155 | 0 |
| 1733765400 | 61.645 | -3.52 | -5.40 | 63.58 | 68.345 | 60.235 | 6 |
| 1733506200 | 65.165 | 0.62 | 0.95 | 64.37 | 65.245 | 62.68 | 93 |
| 1733419800 | 64.55 | 2.14 | 3.42 | 62.59 | 65.055 | 61.395 | 9 |
| 1733333400 | 62.415 | 2.83 | 4.74 | 61.66 | 63.655 | 60.075 | 16 |
| 1733247000 | 59.59 | -0.29 | -0.48 | 59.59 | 59.59 | 59.59 | 1 |
| 1733160600 | 59.875 | 0.86 | 1.46 | 59.875 | 59.875 | 59.875 | 0 |
| 1732901400 | 59.015 | 1.42 | 2.47 | 58.5 | 59.18 | 58.46 | 9 |
| 1732815000 | 57.595 | 3.9 | 7.26 | 57.595 | 57.595 | 57.595 | 0 |
| 1732728600 | 53.695 | -3.23 | -5.67 | 53.695 | 53.695 | 53.695 | 0 |
| 1732642200 | 56.925 | 0.73 | 1.31 | 56.925 | 56.925 | 56.925 | 0 |
| 1732555800 | 56.19 | -6.05 | -9.72 | 58.36 | 59.885 | 54.945 | 39 |
| 1732296600 | 62.24 | 0.76 | 1.23 | 62.11 | 63.075 | 60.55 | 24 |
| 1732210200 | 61.485 | 4.8 | 8.46 | 57.36 | 61.49 | 56.92 | 21 |
| 1732123800 | 56.69 | 3.65 | 6.87 | 56.01 | 57.29 | 55.13 | 154 |
| 1732037400 | 53.045 | 2.42 | 4.78 | 53.045 | 53.045 | 53.045 | 0 |
| 1731951000 | 50.625 | 3.83 | 8.17 | 50.625 | 50.625 | 50.625 | 0 |
| 1731691800 | 46.8 | -2.91 | -5.84 | 46.8 | 46.8 | 46.8 | 0 |
| 1731605400 | 49.705 | 1.24 | 2.55 | 49.67 | 50.34 | 47.66 | 101 |
| 1731519000 | 48.47 | 3.29 | 7.28 | 46.4 | 48.715 | 45.7 | 26 |
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
