Premium
Granite 3l Tsla (3LTE)
LSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738949400 | 10.01875 | 0.34 | 3.54 | 10.04 | 11.035 | 9.76125 | 7867 |
| 1738863000 | 9.67625 | -1.36 | -12.33 | 10.665 | 10.955 | 9.42125 | 5632 |
| 1738776600 | 11.0375 | -0.21 | -1.82 | 11.465 | 12.075 | 10.81 | 745 |
| 1738690200 | 11.2425 | -0.23 | -1.98 | 11.4 | 11.865 | 11.0025 | 4573 |
| 1738603800 | 11.47 | -2.86 | -19.97 | 12.125 | 12.735 | 10.51 | 7459 |
| 1738344600 | 14.3325 | 1.75 | 13.93 | 13.07 | 14.6925 | 12.63 | 3252 |
| 1738258200 | 12.58 | 0.67 | 5.65 | 13.15 | 14.28 | 11.39 | 5382 |
| 1738171800 | 11.9075 | 0.16 | 1.36 | 12.67 | 13.0375 | 11.87 | 4223 |
| 1738085400 | 11.7475 | -0.99 | -7.75 | 12.735 | 13.205 | 11.5925 | 2114 |
| 1737999000 | 12.735 | -1.44 | -10.13 | 11.725 | 13.5175 | 10.7275 | 6342 |
| 1737739800 | 14.17 | -0.13 | -0.87 | 14.35 | 14.9475 | 13.9825 | 722 |
| 1737653400 | 14.295 | -1.01 | -6.58 | 14.16 | 15.265 | 13.9925 | 1381 |
| 1737567000 | 15.3025 | 0.78 | 5.39 | 14.97 | 15.9225 | 14.5625 | 4382 |
| 1737480600 | 14.52 | -2.55 | -14.95 | 16.485 | 17.145 | 13.5875 | 3960 |
| 1737394200 | 17.0725 | 0.28 | 1.64 | 17 | 17.205 | 16.1325 | 2554 |
| 1737135000 | 16.7975 | 1.94 | 13.06 | 14.655 | 16.86 | 14.655 | 8105 |
| 1737048600 | 14.8575 | -0.36 | -2.38 | 16.05 | 16.6675 | 14.4525 | 2824 |
| 1736962200 | 15.22 | 0.86 | 5.99 | 13.82 | 15.5175 | 13.0425 | 5867 |
| 1736875800 | 14.36 | 1.86 | 14.86 | 14.87 | 15.8975 | 14.0625 | 4275 |
| 1736789400 | 12.5025 | 0.03 | 0.20 | 12.17 | 13.1375 | 11.81 | 1207 |
| 1736530200 | 12.4775 | -0.33 | -2.60 | 13.155 | 13.525 | 12.1225 | 2542 |
| 1736443800 | 12.81 | -0.2 | -1.52 | 12.995 | 12.995 | 12.7425 | 86 |
| 1736357400 | 13.0075 | -0.45 | -3.36 | 12.92 | 13.8025 | 12.3175 | 1000 |
| 1736271000 | 13.46 | -1.16 | -7.92 | 14.43 | 15.0025 | 12.65 | 2120 |
| 1736184600 | 14.6175 | 1.19 | 8.86 | 14.955 | 16.4375 | 14.305 | 5467 |
| 1735925400 | 13.4275 | 1.17 | 9.52 | 12.25 | 13.4375 | 11.7375 | 2689 |
| 1735839000 | 12.26 | -4.19 | -25.45 | 14.38 | 15.38 | 11.285 | 16431 |
| 1735666200 | 16.445 | 0.05 | 0.32 | 15.585 | 16.875 | 15.035 | 3501 |
| 1735579800 | 16.392499 | -2.16 | -11.63 | 17.05 | 17.36 | 15.7 | 1559 |
| 1735320600 | 18.55 | 0.44 | 2.42 | 20.05 | 20.415 | 16.9025 | 6412 |
| 1735061400 | 18.1125 | 0 | 0.00 | 18.1125 | 18.1125 | 18.1125 | 5 |
| 1734975000 | 18.1125 | -1.27 | -6.54 | 18.125 | 18.685 | 16.18 | 4951 |
| 1734715800 | 19.38 | -0.07 | -0.33 | 17.675 | 19.8325 | 15.415 | 13862 |
| 1734629400 | 19.445 | -6 | -23.57 | 19.995 | 21.5075 | 18.6225 | 13541 |
| 1734543000 | 25.44 | 1.24 | 5.11 | 23.955 | 25.56 | 21.655 | 17724 |
| 1734456600 | 24.2025 | 1.95 | 8.74 | 23.825 | 26.09 | 22.895 | 18901 |
| 1734370200 | 22.2575 | 4.26 | 23.64 | 20.015 | 22.3225 | 18.975 | 26100 |
| 1734111000 | 18.0025 | 0.1 | 0.54 | 17.81 | 18.775 | 16.8675 | 29922 |
| 1734024600 | 17.905 | 1.25 | 7.52 | 18.195 | 18.7475 | 16.9925 | 16272 |
| 1733938200 | 16.6525 | 1.12 | 7.19 | 15.455 | 16.765 | 15.4 | 24767 |
| 1733851800 | 15.535 | 2.29 | 17.27 | 14.365 | 15.96 | 14.155 | 14205 |
| 1733765400 | 13.2475 | 0.56 | 4.43 | 14.78 | 15.5075 | 12.71 | 26086 |
| 1733506200 | 12.685 | 0.47 | 3.83 | 11.89 | 12.93 | 11.89 | 4855 |
| 1733419800 | 12.2175 | 1.67 | 15.86 | 10.275 | 12.505 | 10.275 | 25155 |
| 1733333400 | 10.545 | 0.01 | 0.12 | 10.645 | 10.7675 | 10.2425 | 7235 |
| 1733247000 | 10.5325 | -0.14 | -1.27 | 10.645 | 10.8425 | 10.1375 | 5791 |
| 1733160600 | 10.6675 | 1.17 | 12.30 | 9.93 | 11.1225 | 9.93 | 6355 |
| 1732901400 | 9.49875 | 0.32 | 3.44 | 9.49875 | 9.49875 | 9.49875 | 235 |
| 1732815000 | 9.1824999 | 0.31 | 3.51 | 9.1824999 | 9.1824999 | 9.1824999 | 5 |
| 1732728600 | 8.87125 | -0.99 | -10.05 | 9.61 | 9.865 | 8.4774999 | 10318 |
| 1732642200 | 9.8625 | -1.06 | -9.73 | 9.7025 | 10.22 | 9.5675 | 1488 |
| 1732555800 | 10.925 | -0.09 | -0.79 | 11.485 | 11.6975 | 10.3475 | 8935 |
| 1732296600 | 11.0125 | 1.14 | 11.53 | 9.7525 | 11.2 | 9.62875 | 8257 |
| 1732210200 | 9.87375 | 0.58 | 6.28 | 10.05 | 10.36 | 9.315 | 7733 |
| 1732123800 | 9.2899999 | -0.79 | -7.81 | 9.55 | 9.61875 | 9.23 | 1428 |
| 1732037400 | 10.0775 | 0.32 | 3.29 | 9.3425 | 10.29 | 9.035 | 26719 |
| 1731951000 | 9.75625 | 1.35 | 16.02 | 9.9525 | 10.315 | 9.375 | 4171 |
| 1731691800 | 8.40875 | 0.14 | 1.74 | 8.1875 | 8.41125 | 7.7225 | 5398 |
| 1731605400 | 8.265 | -0.77 | -8.54 | 8.98 | 9.43875 | 7.97 | 8340 |
| 1731519000 | 9.03625 | -0.99 | -9.83 | 8.7975 | 10.32 | 8.16125 | 39390 |
| 1731432600 | 10.02125 | -1.46 | -12.69 | 12.065 | 12.17 | 8.8425 | 30146 |
| 1731346200 | 11.4775 | 3.17 | 38.18 | 8.5225 | 11.5425 | 8.5225 | 100826 |
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
