Premium
Granite 3l Uber (3LUE)
LSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa 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 |
|---|---|---|---|---|---|---|---|
| 1739381400 | 34.105 | -0.75 | -2.15 | 30.49 | 34.275 | 29.565 | 194 |
| 1739295000 | 34.855 | 1.63 | 4.91 | 34.855 | 34.855 | 34.855 | 22 |
| 1739208600 | 33.225 | 2.39 | 7.73 | 31.54 | 35.545 | 28.715 | 653 |
| 1738949400 | 30.84 | 7.97 | 34.82 | 24.85 | 31.78 | 24.07 | 2467 |
| 1738863000 | 22.875 | 2.7 | 13.38 | 21.175 | 23.29 | 20.4425 | 162 |
| 1738776600 | 20.175 | -5.58 | -21.67 | 25.95 | 27.42 | 19.22 | 661 |
| 1738690200 | 25.755 | 1.05 | 4.25 | 25.43 | 25.77 | 24.91 | 43 |
| 1738603800 | 24.705 | 1.29 | 5.51 | 21.63 | 25.225 | 21.5075 | 27 |
| 1738344600 | 23.415 | 0.77 | 3.42 | 23.415 | 23.415 | 23.415 | 0 |
| 1738258200 | 22.64 | -0.91 | -3.86 | 21.885 | 23.3175 | 19.77 | 168 |
| 1738171800 | 23.55 | -1.76 | -6.95 | 24.43 | 24.5875 | 23.3575 | 80 |
| 1738085400 | 25.31 | 0.04 | 0.18 | 24.1 | 25.5 | 24.1 | 2 |
| 1737999000 | 25.265 | 0.1 | 0.40 | 24 | 25.515 | 21.93 | 138 |
| 1737739800 | 25.165 | 0.74 | 3.02 | 24.855 | 26.16 | 24.4325 | 3 |
| 1737653400 | 24.4275 | -0.1 | -0.39 | 24.155 | 24.5475 | 22.975 | 23 |
| 1737567000 | 24.5225 | 0.85 | 3.59 | 24.5225 | 24.5225 | 24.5225 | 0 |
| 1737480600 | 23.6725 | -1.21 | -4.84 | 23.555 | 25.985 | 22.3825 | 5 |
| 1737394200 | 24.8775 | -0.15 | -0.61 | 24.8775 | 24.8775 | 24.8775 | 5 |
| 1737135000 | 25.03 | -0.95 | -3.64 | 25.03 | 25.03 | 25.03 | 16 |
| 1737048600 | 25.975 | 2.36 | 9.99 | 24.33 | 26.405 | 23.2525 | 42 |
| 1736962200 | 23.615 | 2.07 | 9.58 | 23.5 | 23.8 | 23.3175 | 80 |
| 1736875800 | 21.55 | -1.25 | -5.46 | 23.05 | 23.615 | 21.53 | 80 |
| 1736789400 | 22.795 | -0.05 | -0.23 | 21.265 | 24.095 | 21.155 | 267 |
| 1736530200 | 22.8475 | 0.74 | 3.35 | 22.22 | 23.0375 | 21.575 | 4 |
| 1736443800 | 22.1075 | 0.51 | 2.34 | 22.1075 | 22.1075 | 22.1075 | 0 |
| 1736357400 | 21.6025 | -1.79 | -7.65 | 22.81 | 24.535 | 21.4975 | 181 |
| 1736271000 | 23.3925 | 0.18 | 0.79 | 23.98 | 25.895 | 22.69 | 7 |
| 1736184600 | 23.21 | 2.1 | 9.92 | 21.885 | 25.485 | 21.885 | 391 |
| 1735925400 | 21.115 | 1.24 | 6.25 | 20.39 | 21.53 | 20.2925 | 101 |
| 1735839000 | 19.8725 | 2.08 | 11.67 | 17.64 | 20.0025 | 17.6175 | 965 |
| 1735666200 | 17.795 | 0 | 0.00 | 17.795 | 17.795 | 17.795 | 25 |
| 1735579800 | 17.795 | -0.02 | -0.11 | 17.6 | 18.355 | 17.305 | 62 |
| 1735320600 | 17.815 | -0.8 | -4.28 | 18.61 | 18.72 | 17.16 | 91 |
| 1735061400 | 18.6125 | 0 | 0.00 | 18.6125 | 18.6125 | 18.6125 | 14 |
| 1734975000 | 18.6125 | 0.6 | 3.30 | 18.6125 | 18.6125 | 18.6125 | 22 |
| 1734715800 | 18.0175 | -0.03 | -0.14 | 16.8 | 18.215 | 16.5825 | 10 |
| 1734629400 | 18.0425 | -1.94 | -9.72 | 19.45 | 20.075 | 17.505 | 196 |
| 1734543000 | 19.985 | 2.71 | 15.65 | 18.745 | 20.635 | 18.39 | 37 |
| 1734456600 | 17.28 | -0.55 | -3.07 | 18.235 | 19.045 | 16.895 | 58 |
| 1734370200 | 17.8275 | -0.17 | -0.94 | 18.435 | 18.4375 | 17.245 | 340 |
| 1734111000 | 17.9975 | -1.33 | -6.88 | 17.9975 | 17.9975 | 17.9975 | 66 |
| 1734024600 | 19.3275 | 0.22 | 1.16 | 19.645 | 20.6375 | 19.1675 | 412 |
| 1733938200 | 19.105 | -3.21 | -14.38 | 20.19 | 20.465 | 18.8325 | 1153 |
| 1733851800 | 22.3125 | -0.4 | -1.76 | 22.3125 | 22.3125 | 22.3125 | 1 |
| 1733765400 | 22.7125 | -0.28 | -1.21 | 22.965 | 23.04 | 22.385 | 4 |
| 1733506200 | 22.99 | -2.63 | -10.27 | 23.215 | 24.0425 | 22.725 | 66 |
| 1733419800 | 25.62 | -4.74 | -15.60 | 30.25 | 30.25 | 25.585 | 295 |
| 1733333400 | 30.355 | -1.22 | -3.85 | 30.355 | 30.355 | 30.355 | 0 |
| 1733247000 | 31.57 | -1.38 | -4.17 | 32.29 | 35.88 | 31.225 | 2 |
| 1733160600 | 32.945 | 1.34 | 4.22 | 30.82 | 32.97 | 29.5 | 369 |
| 1732901400 | 31.61 | -0.25 | -0.77 | 31.61 | 31.61 | 31.61 | 27 |
| 1732815000 | 31.855 | 0.06 | 0.19 | 31.855 | 31.855 | 31.855 | 4 |
| 1732728600 | 31.795 | -0.33 | -1.03 | 31.795 | 31.795 | 31.795 | 2 |
| 1732642200 | 32.125 | -0.85 | -2.58 | 32.125 | 32.125 | 32.125 | 0 |
| 1732555800 | 32.975 | 2.82 | 9.35 | 33 | 33.395 | 32.97 | 35 |
| 1732296600 | 30.155 | 0.53 | 1.77 | 30.15 | 31.245 | 30.14 | 23 |
| 1732210200 | 29.63 | 1.46 | 5.16 | 29.63 | 29.63 | 29.63 | 0 |
| 1732123800 | 28.175 | 0.46 | 1.64 | 28.175 | 28.175 | 28.175 | 0 |
| 1732037400 | 27.72 | 0.82 | 3.05 | 27.05 | 28.03 | 26.98 | 93 |
| 1731951000 | 26.9 | -6.92 | -20.45 | 32.97 | 34.99 | 26.585 | 146 |
| 1731691800 | 33.815 | 1.68 | 5.21 | 33.83 | 35.21 | 32.509999 | 976 |
| 1731605400 | 32.14 | 1 | 3.21 | 30.35 | 33.13 | 30.35 | 186 |
| 1731519000 | 31.14 | -0.99 | -3.08 | 31.14 | 31.14 | 31.14 | 7 |
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
