Premium
Granite 3l Tsla (3LTP)
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 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 356.95 | -2.45 | -0.68 | 327.6 | 374.1 | 308.25 | 155145 |
| 1740677400 | 359.4 | -40.9 | -10.22 | 368 | 412.55 | 332.89999 | 180515 |
| 1740591000 | 400.3 | -11.35 | -2.76 | 436.9 | 447.75 | 383.3 | 72744 |
| 1740504600 | 411.65 | -164.48 | -28.55 | 549.5 | 574.625 | 407.9 | 242650 |
| 1740418200 | 576.125 | -70.38 | -10.89 | 602.25 | 643.25 | 528.875 | 74392 |
| 1740159000 | 646.5 | -50 | -7.18 | 698.5 | 709.625 | 641.25 | 17568 |
| 1740072600 | 696.5 | -37.25 | -5.08 | 738 | 759.25 | 662 | 32100 |
| 1739986200 | 733.75 | 23.25 | 3.27 | 701.5 | 783.25 | 687.25 | 55597 |
| 1739899800 | 710.5 | 34.5 | 5.10 | 720 | 739.75 | 694.375 | 47381 |
| 1739813400 | 676 | -6.5 | -0.95 | 702 | 714.375 | 653.875 | 5472 |
| 1739554200 | 682.5 | -14.88 | -2.13 | 747 | 767.5 | 664.875 | 90421 |
| 1739467800 | 697.375 | 78.63 | 12.71 | 630 | 730.875 | 626.375 | 54759 |
| 1739381400 | 618.75 | -7.5 | -1.20 | 567.25 | 638.875 | 527.5 | 129241 |
| 1739295000 | 626.25 | -147.38 | -19.05 | 689 | 710 | 616.875 | 74222 |
| 1739208600 | 773.625 | -64.88 | -7.74 | 750 | 787.125 | 711.25 | 65518 |
| 1738949400 | 838.5 | 31.63 | 3.92 | 837.25 | 908.625 | 813.75 | 27260 |
| 1738863000 | 806.875 | -109.13 | -11.91 | 881.25 | 898.75 | 789 | 77305 |
| 1738776600 | 916 | -18.38 | -1.97 | 967 | 991.125 | 902.5 | 18409 |
| 1738690200 | 934.375 | -14.63 | -1.54 | 935.25 | 1028.25 | 915.125 | 49894 |
| 1738603800 | 949 | -253.5 | -21.08 | 998 | 1061 | 874.125 | 96720 |
| 1738344600 | 1202.5 | 147.25 | 13.95 | 1084 | 1225.5 | 1058.75 | 35700 |
| 1738258200 | 1055.25 | 57.38 | 5.75 | 1108.5 | 1281.75 | 953.875 | 55072 |
| 1738171800 | 997.875 | 11.63 | 1.18 | 1061.5 | 1082.25 | 994.125 | 32290 |
| 1738085400 | 986.25 | -85.5 | -7.98 | 1074.5 | 1285.25 | 970.5 | 27727 |
| 1737999000 | 1071.75 | -121.25 | -10.16 | 1012.5 | 1268.25 | 904.125 | 88046 |
| 1737739800 | 1193 | -12.75 | -1.06 | 1186.5 | 1353 | 1178.5 | 21583 |
| 1737653400 | 1205.75 | -87.75 | -6.78 | 1184 | 1276 | 1183 | 16229 |
| 1737567000 | 1293.5 | 64.5 | 5.25 | 1280 | 1376 | 1229 | 17270 |
| 1737480600 | 1229 | -239.5 | -16.31 | 1425 | 1443.75 | 1150.5 | 38524 |
| 1737394200 | 1468.5 | 50.5 | 3.56 | 1411 | 1468.5 | 1396.5 | 19338 |
| 1737135000 | 1418 | 165.75 | 13.24 | 1334 | 1423.75 | 1251.25 | 73791 |
| 1737048600 | 1252.25 | -24.25 | -1.90 | 1368 | 1381.5 | 1230 | 28397 |
| 1736962200 | 1276.5 | 64.75 | 5.34 | 1163 | 1308.25 | 1099.25 | 40890 |
| 1736875800 | 1211.75 | 160.5 | 15.27 | 1245.5 | 1341.5 | 1186 | 40030 |
| 1736789400 | 1051.25 | 4.75 | 0.45 | 1073.5 | 1222.75 | 993.25 | 20335 |
| 1736530200 | 1046.5 | -33.5 | -3.10 | 1091.5 | 1133.75 | 1015.75 | 36559 |
| 1736443800 | 1080 | -5 | -0.46 | 1083.5 | 1103.5 | 1051.5 | 1599 |
| 1736357400 | 1085 | -32 | -2.86 | 1083.5 | 1150 | 1024.5 | 27861 |
| 1736271000 | 1117 | -98 | -8.07 | 1197 | 1248.5 | 1048.75 | 23543 |
| 1736184600 | 1215 | 101 | 9.07 | 1233.5 | 1356.75 | 1187.25 | 236895 |
| 1735925400 | 1114 | 98.75 | 9.73 | 1066 | 1204.75 | 974 | 26111 |
| 1735839000 | 1015.25 | -352.75 | -25.79 | 1212 | 1281.5 | 942.125 | 232083 |
| 1735666200 | 1368 | 8.25 | 0.61 | 1360 | 1402.5 | 1346.25 | 21071 |
| 1735579800 | 1359.75 | -178 | -11.58 | 1409.5 | 1443.5 | 1303.75 | 51945 |
| 1735320600 | 1537.75 | -5.25 | -0.34 | 1667.5 | 1687 | 1401.75 | 66465 |
| 1735061400 | 1543 | 38.5 | 2.56 | 1549.5 | 1569.25 | 1501.5 | 2209 |
| 1734975000 | 1504.5 | -95 | -5.94 | 1493.5 | 1545.25 | 1342 | 28456 |
| 1734715800 | 1599.5 | -7.5 | -0.47 | 1468 | 1641.75 | 1280.5 | 129048 |
| 1734629400 | 1607 | -552 | -25.57 | 1647 | 1776.25 | 1539 | 97783 |
| 1734543000 | 2159 | 159.75 | 7.99 | 1815 | 2159 | 1815 | 76500 |
| 1734456600 | 1999.25 | 152.25 | 8.24 | 2010 | 2139 | 1847.5 | 129521 |
| 1734370200 | 1847 | 352 | 23.55 | 1620 | 1850 | 1571.75 | 105848 |
| 1734111000 | 1495 | 17.25 | 1.17 | 1433.5 | 1557 | 1401.25 | 77737 |
| 1734024600 | 1477.75 | 107.5 | 7.85 | 1372.5 | 1538.5 | 1366.25 | 62756 |
| 1733938200 | 1370.25 | 92.25 | 7.22 | 1274 | 1376 | 1273.25 | 135590 |
| 1733851800 | 1278 | 185 | 16.93 | 1125 | 1321.25 | 1125 | 90109 |
| 1733765400 | 1093 | 47 | 4.49 | 1211.5 | 1282.75 | 1053.25 | 183077 |
| 1733506200 | 1046 | 35 | 3.46 | 1017 | 1067.25 | 990 | 63769 |
| 1733419800 | 1011 | 136.5 | 15.61 | 910.75 | 1036 | 880.75 | 71931 |
| 1733333400 | 874.5 | 0.38 | 0.04 | 879.75 | 895.875 | 847.375 | 19475 |
| 1733247000 | 874.125 | -6.13 | -0.70 | 881.25 | 897.375 | 819.875 | 35368 |
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
