Premium
Granite 3xl Rio (3LRI)
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 | 1934.5 | 2.25 | 0.12 | 1908 | 1968.5 | 1864.5 | 2958 |
| 1741282200 | 1932.25 | 74.25 | 4.00 | 1809.5 | 2060.75 | 1809.5 | 721 |
| 1741195800 | 1858 | 83.75 | 4.72 | 1850 | 1879 | 1845.25 | 3022 |
| 1741109400 | 1774.25 | -52.5 | -2.87 | 1774.25 | 1774.25 | 1774.25 | 362 |
| 1741023000 | 1826.75 | 91.75 | 5.29 | 1767 | 1886.5 | 1745.75 | 131 |
| 1740763800 | 1735 | -28.5 | -1.62 | 1658 | 1786.25 | 1614.5 | 1178 |
| 1740677400 | 1763.5 | -70.75 | -3.86 | 1816 | 1842 | 1708.5 | 85 |
| 1740591000 | 1834.25 | 43 | 2.40 | 1834.25 | 1834.25 | 1834.25 | 62 |
| 1740504600 | 1791.25 | -185.75 | -9.40 | 1791.25 | 1791.25 | 1791.25 | 1050 |
| 1740418200 | 1977 | -107 | -5.13 | 1977 | 1977 | 1977 | 46 |
| 1740159000 | 2084 | 44 | 2.16 | 2106.5 | 2152.75 | 2022.25 | 4100 |
| 1740072600 | 2040 | 34.75 | 1.73 | 2087.5 | 2141.75 | 1991.75 | 789 |
| 1739986200 | 2005.25 | -72.75 | -3.50 | 2005.25 | 2005.25 | 2005.25 | 56 |
| 1739899800 | 2078 | -19.25 | -0.92 | 2076.5 | 2321.5 | 1901 | 165 |
| 1739813400 | 2097.25 | 60 | 2.95 | 2078 | 2118.75 | 2067.5 | 173 |
| 1739554200 | 2037.25 | 17.5 | 0.87 | 2056 | 2216.75 | 2034.25 | 140 |
| 1739467800 | 2019.75 | 29.75 | 1.49 | 1924 | 2056 | 1924 | 134 |
| 1739381400 | 1990 | 58 | 3.00 | 1936.5 | 2031.25 | 1902 | 477 |
| 1739295000 | 1932 | -85.25 | -4.23 | 1936.5 | 2140.75 | 1836.5 | 377 |
| 1739208600 | 2017.25 | 6 | 0.30 | 2017.25 | 2017.25 | 2017.25 | 23 |
| 1738949400 | 2011.25 | -27.75 | -1.36 | 2011.25 | 2011.25 | 2011.25 | 215 |
| 1738863000 | 2039 | 158.25 | 8.41 | 2040 | 2098.25 | 2026.75 | 369 |
| 1738776600 | 1880.75 | 17.75 | 0.95 | 1880.75 | 1880.75 | 1880.75 | 253 |
| 1738690200 | 1863 | 49 | 2.70 | 1820 | 1879.75 | 1776.75 | 2260 |
| 1738603800 | 1814 | -74.75 | -3.96 | 1753 | 1823 | 1725.75 | 2551 |
| 1738344600 | 1888.75 | 27.75 | 1.49 | 1888.75 | 1888.75 | 1888.75 | 30 |
| 1738258200 | 1861 | 40.25 | 2.21 | 1861 | 1861 | 1861 | 41 |
| 1738171800 | 1820.75 | 17.25 | 0.96 | 1820.75 | 1820.75 | 1820.75 | 12 |
| 1738085400 | 1803.5 | -95 | -5.00 | 1837.5 | 1886.5 | 1799 | 582 |
| 1737999000 | 1898.5 | -111.75 | -5.56 | 1898.5 | 1898.5 | 1898.5 | 52 |
| 1737739800 | 2010.25 | 52 | 2.66 | 2102.5 | 2119 | 1973.5 | 123 |
| 1737653400 | 1958.25 | -56 | -2.78 | 1958.25 | 1958.25 | 1958.25 | 96 |
| 1737567000 | 2014.25 | -41.75 | -2.03 | 2014.25 | 2014.25 | 2014.25 | 258 |
| 1737480600 | 2056 | -91 | -4.24 | 2089.5 | 2136.25 | 2022 | 3025 |
| 1737394200 | 2147 | 71.25 | 3.43 | 1996.5 | 2184.75 | 1996.5 | 494 |
| 1737135000 | 2075.75 | 120 | 6.14 | 2004 | 2098.25 | 1990.5 | 831 |
| 1737048600 | 1955.75 | -6.25 | -0.32 | 2052 | 2067.5 | 1934.5 | 2097 |
| 1736962200 | 1962 | 35.5 | 1.84 | 1962 | 1962 | 1962 | 1 |
| 1736875800 | 1926.5 | 26 | 1.37 | 2000 | 2020.25 | 1922 | 124 |
| 1736789400 | 1900.5 | 66 | 3.60 | 1860 | 1916.5 | 1859.75 | 631 |
| 1736530200 | 1834.5 | 16.25 | 0.89 | 1870 | 1921.25 | 1819 | 2228 |
| 1736443800 | 1818.25 | 101.25 | 5.90 | 1800 | 1865.5 | 1800 | 157 |
| 1736357400 | 1717 | 55.25 | 3.32 | 1675 | 1722 | 1601.5 | 1122 |
| 1736271000 | 1661.75 | -51.25 | -2.99 | 1652.5 | 1722 | 1634 | 1198 |
| 1736184600 | 1713 | 15 | 0.88 | 1690 | 1738.75 | 1630.75 | 1893 |
| 1735925400 | 1698 | -81.5 | -4.58 | 1699.5 | 1703.75 | 1686.75 | 235 |
| 1735839000 | 1779.5 | 97.75 | 5.81 | 1784.5 | 1797.25 | 1759.25 | 296 |
| 1735666200 | 1681.75 | 0 | 0.00 | 1681.75 | 1681.75 | 1681.75 | 49 |
| 1735579800 | 1681.75 | -26 | -1.52 | 1700 | 1709.75 | 1672.75 | 202 |
| 1735320600 | 1707.75 | 9.5 | 0.56 | 1694 | 1718.25 | 1669.5 | 218 |
| 1735061400 | 1698.25 | 0 | 0.00 | 1698.25 | 1698.25 | 1698.25 | 0 |
| 1734975000 | 1698.25 | -2 | -0.12 | 1682.5 | 1698.25 | 1628 | 58 |
| 1734715800 | 1700.25 | -13.75 | -0.80 | 1653 | 1709.25 | 1588 | 5050 |
| 1734629400 | 1714 | -67.25 | -3.78 | 1710 | 2147.75 | 1673.75 | 115 |
| 1734543000 | 1781.25 | -71 | -3.83 | 1820 | 1862.75 | 1770.75 | 108 |
| 1734456600 | 1852.25 | -39.25 | -2.08 | 1850 | 1876.5 | 1761.25 | 1007 |
| 1734370200 | 1891.5 | -63.5 | -3.25 | 1900 | 1903.5 | 1891.25 | 208 |
| 1734111000 | 1955 | -115 | -5.56 | 1970 | 1990.25 | 1949 | 375 |
| 1734024600 | 2070 | -115.5 | -5.28 | 2130 | 2130 | 2050.25 | 377 |
| 1733938200 | 2185.5 | -15.25 | -0.69 | 2080 | 2209.5 | 2080 | 78 |
| 1733851800 | 2200.75 | -28.25 | -1.27 | 2108.5 | 2226.25 | 2108.5 | 41 |
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
