Premium
Granite 3xl Rds (3LRD)
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 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 2495.5 | 39.75 | 1.62 | 2495.5 | 2495.5 | 2495.5 | 0 |
| 1741282200 | 2455.75 | 15.25 | 0.62 | 2455.75 | 2455.75 | 2455.75 | 50 |
| 1741195800 | 2440.5 | -80.5 | -3.19 | 2440.5 | 2440.5 | 2440.5 | 19 |
| 1741109400 | 2521 | -294 | -10.44 | 2521 | 2521 | 2521 | 19 |
| 1741023000 | 2815 | 54.5 | 1.97 | 2815 | 2815 | 2815 | 0 |
| 1740763800 | 2760.5 | -49 | -1.74 | 2729 | 2780 | 2681 | 40 |
| 1740677400 | 2809.5 | 19.5 | 0.70 | 2809.5 | 2809.5 | 2809.5 | 39 |
| 1740591000 | 2790 | 71.5 | 2.63 | 2766 | 2842 | 2699.5 | 70 |
| 1740504600 | 2718.5 | -29.5 | -1.07 | 2718.5 | 2718.5 | 2718.5 | 87 |
| 1740418200 | 2748 | -31 | -1.12 | 2757 | 2776 | 2693.5 | 48 |
| 1740159000 | 2779 | -148 | -5.06 | 2840 | 2855.5 | 2712 | 375 |
| 1740072600 | 2927 | -4 | -0.14 | 2927 | 2927 | 2927 | 36 |
| 1739986200 | 2931 | 14 | 0.48 | 2931 | 2931 | 2931 | 6 |
| 1739899800 | 2917 | -18.5 | -0.63 | 2894 | 2988.5 | 2821.5 | 62 |
| 1739813400 | 2935.5 | 61 | 2.12 | 2798 | 2967.5 | 2798 | 285 |
| 1739554200 | 2874.5 | 66 | 2.35 | 2874.5 | 2874.5 | 2874.5 | 114 |
| 1739467800 | 2808.5 | -88.5 | -3.05 | 2808.5 | 2808.5 | 2808.5 | 134 |
| 1739381400 | 2897 | -5.5 | -0.19 | 2897 | 2897 | 2897 | 10 |
| 1739295000 | 2902.5 | 180 | 6.61 | 2804 | 2912 | 2788 | 29 |
| 1739208600 | 2722.5 | -7.5 | -0.27 | 2597 | 2901.5 | 2588.75 | 244 |
| 1738949400 | 2730 | -6 | -0.22 | 2730 | 2730 | 2730 | 5 |
| 1738863000 | 2736 | 2 | 0.07 | 2736 | 2736 | 2736 | 146 |
| 1738776600 | 2734 | -29.5 | -1.07 | 2734 | 2734 | 2734 | 2 |
| 1738690200 | 2763.5 | 81 | 3.02 | 2763.5 | 2763.5 | 2763.5 | 103 |
| 1738603800 | 2682.5 | -159 | -5.60 | 2682.5 | 2682.5 | 2682.5 | 121 |
| 1738344600 | 2841.5 | 37 | 1.32 | 2841.5 | 2841.5 | 2841.5 | 194 |
| 1738258200 | 2804.5 | 220 | 8.51 | 2804.5 | 2804.5 | 2804.5 | 164 |
| 1738171800 | 2584.5 | 15.5 | 0.60 | 2584.5 | 2584.5 | 2584.5 | 55 |
| 1738085400 | 2569 | -2 | -0.08 | 2569 | 2569 | 2569 | 0 |
| 1737999000 | 2571 | -100.5 | -3.76 | 2571 | 2571 | 2571 | 44 |
| 1737739800 | 2671.5 | -219.5 | -7.59 | 2810 | 2867 | 2668.5 | 100 |
| 1737653400 | 2891 | -25.5 | -0.87 | 2891 | 2891 | 2891 | 26 |
| 1737567000 | 2916.5 | -29 | -0.98 | 2941 | 2979.5 | 2860.5 | 131 |
| 1737480600 | 2945.5 | -59.5 | -1.98 | 2945.5 | 2945.5 | 2945.5 | 110 |
| 1737394200 | 3005 | -4.5 | -0.15 | 3077 | 3130 | 2999.5 | 429 |
| 1737135000 | 3009.5 | 96 | 3.30 | 3009.5 | 3009.5 | 3009.5 | 97 |
| 1737048600 | 2913.5 | 16.5 | 0.57 | 2913.5 | 2913.5 | 2913.5 | 101 |
| 1736962200 | 2897 | 51 | 1.79 | 2897 | 2897 | 2897 | 175 |
| 1736875800 | 2846 | 17 | 0.60 | 2846 | 2846 | 2846 | 103 |
| 1736789400 | 2829 | 106 | 3.89 | 2823 | 2881.5 | 2749 | 399 |
| 1736530200 | 2723 | 46.5 | 1.74 | 2747 | 2916 | 2715.5 | 996 |
| 1736443800 | 2676.5 | 104.5 | 4.06 | 2676.5 | 2676.5 | 2676.5 | 183 |
| 1736357400 | 2572 | -121 | -4.49 | 2572 | 2572 | 2572 | 140 |
| 1736271000 | 2693 | 107.5 | 4.16 | 2693 | 2693 | 2693 | 19 |
| 1736184600 | 2585.5 | 24.5 | 0.96 | 2585.5 | 2585.5 | 2585.5 | 48 |
| 1735925400 | 2561 | 125.5 | 5.15 | 2561 | 2561 | 2561 | 78 |
| 1735839000 | 2435.5 | 217 | 9.78 | 2435.5 | 2435.5 | 2435.5 | 13 |
| 1735666200 | 2218.5 | 0 | 0.00 | 2218.5 | 2218.5 | 2218.5 | 52 |
| 1735579800 | 2218.5 | 7 | 0.32 | 2218.5 | 2218.5 | 2218.5 | 114 |
| 1735320600 | 2211.5 | 81.5 | 3.83 | 2211.5 | 2211.5 | 2211.5 | 12 |
| 1735061400 | 2130 | 0 | 0.00 | 2130 | 2130 | 2130 | 12 |
| 1734975000 | 2130 | 28 | 1.33 | 2130 | 2130 | 2130 | 1 |
| 1734715800 | 2102 | -20 | -0.94 | 2072 | 2111.25 | 2041.5 | 271 |
| 1734629400 | 2122 | -41.25 | -1.91 | 2176.5 | 2220.25 | 2083.5 | 33 |
| 1734543000 | 2163.25 | 20 | 0.93 | 2163.25 | 2163.25 | 2163.25 | 13 |
| 1734456600 | 2143.25 | -130.5 | -5.74 | 2143.25 | 2143.25 | 2143.25 | 72 |
| 1734370200 | 2273.75 | -126.75 | -5.28 | 2273.75 | 2273.75 | 2273.75 | 10 |
| 1734111000 | 2400.5 | -6.75 | -0.28 | 2390 | 2406.5 | 2372.5 | 173 |
| 1734024600 | 2407.25 | 42.5 | 1.80 | 2407.25 | 2407.25 | 2407.25 | 2 |
| 1733938200 | 2364.75 | -84.25 | -3.44 | 2364.75 | 2364.75 | 2364.75 | 35 |
| 1733851800 | 2449 | -66.25 | -2.63 | 2345 | 2675.5 | 2345 | 622 |
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
